US Technology Ishares ETF (NY: IYW )

102.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 107.90 108.18 107.39 108.09 171,582 +0.24(+0.22%)
May 27, 2016 107.10 107.85 107.85 107.85 117,100 +0.53(+0.49%)
May 26, 2016 107.00 107.45 106.71 107.32 104,542 +0.30(+0.28%)
May 25, 2016 106.49 107.30 106.49 107.02 188,763 +0.92(+0.87%)
May 24, 2016 104.56 106.16 104.47 106.10 897,750 +2.22(+2.14%)
May 23, 2016 104.08 104.58 103.84 103.88 286,215 -0.08(-0.08%)
May 20, 2016 103.09 104.24 102.98 103.96 104,225 +1.37(+1.34%)
May 19, 2016 102.98 103.08 101.88 102.59 236,518 -0.52(-0.50%)
May 18, 2016 102.29 103.72 102.29 103.11 648,992 +0.62(+0.60%)
May 17, 2016 103.45 103.78 102.22 102.49 197,849 -1.06(-1.02%)
May 16, 2016 102.38 103.93 102.26 103.55 213,723 +1.43(+1.40%)
May 13, 2016 102.09 103.03 101.87 102.12 256,158 -0.12(-0.12%)
May 12, 2016 103.29 103.29 101.55 102.24 183,401 -0.63(-0.61%)
May 11, 2016 103.39 103.93 102.87 102.87 277,939 -0.68(-0.66%)
May 10, 2016 102.54 103.59 102.32 103.55 90,419 +1.40(+1.37%)
May 09, 2016 102.27 102.71 102.12 102.15 100,947 +0.07(+0.07%)
May 06, 2016 101.24 102.08 101.02 102.08 167,534 +0.58(+0.57%)
May 05, 2016 101.86 102.07 101.32 101.50 130,469 +0.02(+0.02%)
May 04, 2016 101.66 101.93 101.19 101.48 210,644 -0.43(-0.42%)
May 03, 2016 102.25 102.40 101.57 101.91 331,375 -0.98(-0.95%)
May 02, 2016 102.48 103.02 101.87 102.89 521,960 +0.61(+0.60%)
Apr 29, 2016 102.74 102.92 101.47 102.28 300,143 -0.97(-0.94%)
Apr 28, 2016 105.18 105.37 102.98 103.25 295,908 -1.47(-1.41%)
Apr 27, 2016 103.99 104.83 103.59 104.72 303,832 -1.00(-0.94%)
Apr 26, 2016 106.25 106.56 105.35 105.72 112,304 -0.45(-0.42%)
Apr 25, 2016 105.91 106.32 105.72 106.17 315,628 -0.07(-0.07%)
Apr 22, 2016 106.55 106.98 105.64 106.24 205,215 -2.08(-1.92%)
Apr 21, 2016 108.27 108.63 108.00 108.32 129,576 +0.10(+0.09%)
Apr 20, 2016 108.00 108.78 107.75 108.22 127,247 +0.31(+0.29%)
Apr 19, 2016 108.82 108.88 107.26 107.91 149,410 -0.69(-0.64%)
Apr 18, 2016 107.95 108.66 107.85 108.60 162,880 +0.27(+0.25%)
Apr 15, 2016 108.75 108.95 108.16 108.33 105,068 -0.56(-0.51%)
Apr 14, 2016 108.91 109.18 108.52 108.89 77,878 -0.16(-0.15%)
Apr 13, 2016 108.26 109.21 108.16 109.05 116,545 +1.56(+1.45%)
Apr 12, 2016 107.13 107.68 106.14 107.49 916,665 +0.52(+0.49%)
Apr 11, 2016 107.66 108.42 106.97 106.97 150,094 -0.21(-0.20%)
Apr 08, 2016 107.87 108.24 106.87 107.18 175,448 -0.05(-0.05%)
Apr 07, 2016 108.19 108.25 106.88 107.23 308,273 -1.56(-1.43%)
Apr 06, 2016 107.71 108.83 107.26 108.79 279,586 +1.14(+1.06%)
Apr 05, 2016 107.97 108.39 107.50 107.65 481,162 -1.16(-1.07%)
Apr 04, 2016 109.18 109.39 108.62 108.81 167,511 -0.50(-0.46%)
Apr 01, 2016 107.89 109.34 107.70 109.31 251,800 +0.81(+0.75%)
Mar 31, 2016 108.61 109.03 108.34 108.50 247,784 -0.16(-0.15%)
Mar 30, 2016 108.57 109.36 108.38 108.66 197,465 +0.70(+0.65%)
Mar 29, 2016 106.03 108.00 105.80 107.96 212,024 +1.77(+1.67%)
Mar 28, 2016 106.67 106.67 105.99 106.19 555,336 -0.23(-0.22%)
Mar 24, 2016 105.84 106.42 106.42 106.42 177,800 +0.07(+0.07%)
Mar 23, 2016 107.11 107.21 106.11 106.35 188,716 -1.32(-1.22%)
Mar 22, 2016 106.93 108.01 106.87 107.66 275,926 +0.26(+0.24%)
Mar 21, 2016 106.83 107.47 106.83 107.40 232,385 +0.27(+0.25%)
Mar 18, 2016 107.33 107.38 106.57 107.13 518,031 +0.28(+0.26%)
Mar 17, 2016 106.13 107.12 106.09 106.85 132,194 +0.41(+0.39%)
Mar 16, 2016 104.99 106.59 104.95 106.44 283,390 +1.36(+1.29%)
Mar 15, 2016 104.50 105.17 104.28 105.08 195,224 +0.28(+0.27%)
Mar 14, 2016 104.38 105.05 104.28 104.80 211,695 -0.03(-0.03%)
Mar 11, 2016 103.96 104.83 103.79 104.83 132,111 +1.84(+1.79%)
Mar 10, 2016 103.63 104.10 101.69 102.99 279,711 -0.15(-0.15%)
Mar 09, 2016 102.60 103.22 102.29 103.14 238,199 +1.01(+0.99%)
Mar 08, 2016 102.20 103.03 101.88 102.13 228,737 -0.74(-0.72%)
Mar 07, 2016 102.97 103.36 102.17 102.87 268,563 -0.57(-0.55%)
Mar 04, 2016 103.34 104.07 102.72 103.44 128,259 +0.36(+0.35%)
Mar 03, 2016 103.15 103.15 102.28 103.08 157,042 -0.02(-0.02%)
Mar 02, 2016 102.64 103.10 102.30 103.10 195,939 +0.25(+0.24%)
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.