US Technology Ishares ETF (NY: IYW )

89.28 USD -0.15 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 90.81 91.37 90.77 91.06 284,447 +0.89(+0.99%)
Mar 28, 2014 90.11 90.90 89.85 90.17 130,699 +0.48(+0.54%)
Mar 27, 2014 90.18 90.47 89.48 89.69 311,639 -0.56(-0.62%)
Mar 26, 2014 91.90 92.12 90.25 90.25 173,001 -1.25(-1.37%)
Mar 25, 2014 91.24 91.81 90.73 91.50 228,608 +0.46(+0.51%)
Mar 24, 2014 91.54 91.89 90.29 91.04 157,721 -0.24(-0.26%)
Mar 21, 2014 92.33 92.57 91.18 91.28 241,107 -0.64(-0.70%)
Mar 20, 2014 91.16 92.27 91.06 91.92 290,822 +0.60(+0.66%)
Mar 19, 2014 91.64 91.90 90.82 91.32 171,882 -0.44(-0.48%)
Mar 18, 2014 90.55 91.83 90.52 91.76 341,300 +1.33(+1.47%)
Mar 17, 2014 89.76 90.66 89.76 90.43 198,310 +1.11(+1.24%)
Mar 14, 2014 89.61 90.12 89.31 89.32 216,682 -0.64(-0.71%)
Mar 13, 2014 91.61 91.62 89.63 89.96 232,710 -1.35(-1.48%)
Mar 12, 2014 90.60 91.36 90.32 91.31 244,203 +0.30(+0.33%)
Mar 11, 2014 91.59 91.90 90.73 91.01 193,262 -0.28(-0.31%)
Mar 10, 2014 91.36 91.66 90.99 91.29 143,674 -0.12(-0.13%)
Mar 07, 2014 92.09 92.16 91.06 91.41 108,115 -0.43(-0.47%)
Mar 06, 2014 92.00 92.14 91.64 91.84 214,554 +0.02(+0.02%)
Mar 05, 2014 91.82 92.00 91.61 91.82 224,314 +0.16(+0.17%)
Mar 04, 2014 91.24 91.79 91.24 91.66 262,162 +1.38(+1.53%)
Mar 03, 2014 90.23 90.53 89.56 90.28 1,331,866 -0.69(-0.76%)
Feb 28, 2014 91.08 91.65 90.24 90.97 305,735 -0.20(-0.21%)
Feb 27, 2014 90.53 91.27 90.48 91.17 142,437 +0.58(+0.64%)
Feb 26, 2014 90.63 91.06 90.27 90.59 295,086 +0.20(+0.22%)
Feb 25, 2014 90.85 90.85 90.22 90.39 591,086 -0.36(-0.40%)
Feb 24, 2014 90.54 91.12 90.30 90.75 3,147,712 +0.45(+0.50%)
Feb 21, 2014 90.98 91.04 90.30 90.30 217,618 -0.34(-0.38%)
Feb 20, 2014 90.24 90.76 89.81 90.64 299,482 +0.41(+0.45%)
Feb 19, 2014 90.59 90.85 90.11 90.23 541,796 -0.46(-0.51%)
Feb 18, 2014 90.58 90.88 90.30 90.69 822,872 +0.23(+0.25%)
Feb 14, 2014 90.11 90.46 90.46 90.46 146,100 +0.24(+0.27%)
Feb 13, 2014 88.78 90.25 88.78 90.22 275,791 +0.90(+1.01%)
Feb 12, 2014 89.27 89.50 89.18 89.32 186,388 +0.23(+0.26%)
Feb 11, 2014 88.31 89.27 88.21 89.09 544,074 +1.02(+1.16%)
Feb 10, 2014 87.61 88.10 87.52 88.07 4,593,581 +0.45(+0.51%)
Feb 07, 2014 86.89 87.64 86.64 87.62 226,201 +1.26(+1.46%)
Feb 06, 2014 85.54 86.36 85.54 86.36 358,862 +0.98(+1.15%)
Feb 05, 2014 85.07 85.74 84.48 85.38 715,966 +0.01(+0.01%)
Feb 04, 2014 85.31 85.66 84.96 85.37 562,578 +0.49(+0.58%)
Feb 03, 2014 86.72 87.16 84.75 84.88 3,782,473 -2.05(-2.36%)
Jan 31, 2014 86.13 87.18 86.04 86.93 783,041 +0.44(+0.51%)
Jan 30, 2014 86.24 86.74 85.97 86.49 328,752 +1.35(+1.59%)
Jan 29, 2014 85.32 85.77 84.89 85.14 395,821 -0.75(-0.87%)
Jan 28, 2014 85.56 85.99 85.26 85.89 587,730 -0.68(-0.79%)
Jan 27, 2014 87.45 87.60 86.08 86.57 236,549 -0.77(-0.88%)
Jan 24, 2014 88.89 88.90 87.34 87.34 335,955 -1.74(-1.95%)
Jan 23, 2014 88.93 89.10 88.47 89.08 294,608 -0.31(-0.35%)
Jan 22, 2014 89.32 89.55 89.14 89.39 148,729 -0.02(-0.02%)
Jan 21, 2014 89.43 89.54 88.75 89.41 221,861 +0.43(+0.48%)
Jan 17, 2014 89.42 88.98 88.98 88.98 162,900 -0.69(-0.77%)
Jan 16, 2014 89.56 89.79 89.46 89.67 172,143 -0.04(-0.04%)
Jan 15, 2014 88.59 89.86 88.94 89.71 232,971 +1.12(+1.26%)
Jan 14, 2014 87.15 88.59 87.15 88.59 981,813 +1.81(+2.09%)
Jan 13, 2014 87.58 88.17 86.49 86.78 293,206 -0.91(-1.04%)
Jan 10, 2014 87.75 87.88 87.23 87.69 161,976 +0.26(+0.30%)
Jan 09, 2014 88.38 88.38 87.17 87.43 169,212 -0.53(-0.60%)
Jan 08, 2014 87.83 88.18 87.70 87.96 183,573 +0.08(+0.09%)
Jan 07, 2014 87.37 88.01 87.28 87.88 264,115 +0.85(+0.98%)
Jan 06, 2014 87.19 87.39 86.71 87.03 212,464 -0.11(-0.13%)
Jan 03, 2014 87.55 87.65 87.08 87.14 233,200 -0.39(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.