US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 87.85 87.91 87.25 87.66 351,162 -0.07(-0.07%)
May 29, 2014 87.57 87.76 87.33 87.73 146,259 +0.55(+0.63%)
May 28, 2014 87.36 87.51 87.07 87.18 820,961 -0.31(-0.35%)
May 27, 2014 86.67 87.49 86.67 87.49 189,670 +0.99(+1.14%)
May 23, 2014 85.71 86.50 86.50 86.50 140,395 +0.58(+0.67%)
May 22, 2014 85.47 85.96 85.37 85.93 130,536 +0.47(+0.54%)
May 21, 2014 84.93 85.46 84.93 85.46 121,205 +0.65(+0.77%)
May 20, 2014 85.09 85.40 84.46 84.81 220,279 -0.35(-0.41%)
May 19, 2014 84.22 85.25 84.20 85.16 252,639 +0.78(+0.93%)
May 16, 2014 84.00 84.40 83.45 84.38 92,798 +0.56(+0.67%)
May 15, 2014 84.47 84.73 83.51 83.82 456,887 -0.63(-0.75%)
May 14, 2014 84.78 84.93 84.26 84.46 152,637 -0.42(-0.49%)
May 13, 2014 85.04 85.26 84.73 84.87 146,252 +0.04(+0.04%)
May 12, 2014 83.83 84.93 83.83 84.84 142,994 +1.42(+1.71%)
May 09, 2014 83.17 83.46 82.72 83.41 183,705 +0.18(+0.21%)
May 08, 2014 83.04 84.17 82.81 83.24 225,571 +0.00(+0.00%)
May 07, 2014 83.66 83.75 82.32 83.24 192,626 -0.30(-0.36%)
May 06, 2014 84.40 84.47 83.53 83.53 130,695 -1.03(-1.22%)
May 05, 2014 83.80 84.57 83.64 84.57 227,425 +0.33(+0.40%)
May 02, 2014 84.65 84.71 84.16 84.23 206,384 -0.12(-0.14%)
May 01, 2014 84.46 84.94 84.18 84.35 869,249 -0.19(-0.22%)
Apr 30, 2014 83.93 84.65 83.81 84.54 175,277 +0.36(+0.43%)
Apr 29, 2014 83.83 84.37 83.62 84.18 223,740 +0.62(+0.75%)
Apr 28, 2014 83.42 84.03 82.41 83.55 320,219 +0.62(+0.75%)
Apr 25, 2014 83.80 83.80 82.75 82.93 172,941 -1.11(-1.32%)
Apr 24, 2014 84.67 84.76 83.40 84.04 635,403 +0.85(+1.02%)
Apr 23, 2014 83.92 83.92 83.19 83.19 294,685 -0.87(-1.04%)
Apr 22, 2014 83.77 84.21 83.56 84.06 230,927 +0.43(+0.51%)
Apr 21, 2014 83.43 83.77 83.05 83.64 216,440 +0.33(+0.40%)
Apr 17, 2014 82.96 83.30 83.30 83.30 122,980 -0.14(-0.17%)
Apr 16, 2014 83.22 83.46 82.44 83.44 232,503 +0.75(+0.91%)
Apr 15, 2014 82.44 82.85 81.08 82.69 294,015 +0.40(+0.49%)
Apr 14, 2014 82.34 82.66 81.64 82.29 206,280 +0.73(+0.89%)
Apr 11, 2014 81.85 82.70 81.53 81.56 443,321 -0.94(-1.14%)
Apr 10, 2014 84.80 84.81 82.35 82.50 561,188 -2.30(-2.71%)
Apr 09, 2014 83.80 84.82 83.65 84.80 659,198 +1.33(+1.59%)
Apr 08, 2014 82.73 83.57 82.51 83.47 145,310 +0.82(+0.99%)
Apr 07, 2014 82.88 83.56 82.19 82.65 264,519 -0.61(-0.74%)
Apr 04, 2014 85.71 85.82 83.11 83.26 282,421 -2.00(-2.35%)
Apr 03, 2014 85.87 86.28 85.02 85.26 185,897 -0.65(-0.76%)
Apr 02, 2014 86.11 86.12 85.48 85.92 517,120 -0.01(-0.01%)
Apr 01, 2014 84.87 85.93 84.81 85.93 379,594 +1.22(+1.44%)
Mar 31, 2014 84.47 85.00 84.44 84.71 305,781 +0.83(+0.99%)
Mar 28, 2014 83.82 84.56 83.58 83.88 140,501 +0.45(+0.54%)
Mar 27, 2014 83.89 84.16 83.24 83.43 335,012 -0.52(-0.62%)
Mar 26, 2014 85.49 85.69 83.95 83.95 185,976 -1.16(-1.37%)
Mar 25, 2014 84.87 85.40 84.40 85.12 245,754 +0.65(+0.77%)
Mar 24, 2014 84.93 85.25 83.77 84.46 170,005 -0.22(-0.26%)
Mar 21, 2014 85.66 85.88 84.59 84.68 259,886 -0.59(-0.70%)
Mar 20, 2014 84.57 85.60 84.48 85.28 313,473 +0.56(+0.66%)
Mar 19, 2014 85.02 85.26 84.26 84.72 185,269 -0.41(-0.48%)
Mar 18, 2014 84.01 85.19 83.98 85.13 367,882 +1.23(+1.47%)
Mar 17, 2014 83.27 84.11 83.27 83.90 213,755 +1.03(+1.24%)
Mar 14, 2014 83.13 83.61 82.86 82.87 233,558 -0.59(-0.71%)
Mar 13, 2014 84.99 85.00 83.15 83.46 250,835 -1.25(-1.48%)
Mar 12, 2014 84.05 84.76 83.79 84.71 263,223 +0.28(+0.33%)
Mar 11, 2014 84.97 85.26 84.17 84.43 208,314 -0.26(-0.31%)
Mar 10, 2014 84.76 85.04 84.41 84.69 154,864 -0.11(-0.13%)
Mar 07, 2014 85.44 85.50 84.48 84.80 116,535 -0.40(-0.47%)
Mar 06, 2014 85.35 85.48 85.02 85.20 231,265 +0.02(+0.02%)
Mar 05, 2014 85.19 85.35 84.99 85.19 241,785 +0.15(+0.17%)
Mar 04, 2014 84.65 85.16 84.65 85.04 282,581 +1.28(+1.53%)
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.