US Technology Ishares ETF (NY: IYW )

105.47 USD +1.15 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 114.18 114.40 113.83 114.13 197,169 +0.28(+0.25%)
Jul 28, 2016 113.67 114.09 113.31 113.85 416,254 +0.43(+0.38%)
Jul 27, 2016 113.86 113.86 112.93 113.42 230,774 +1.02(+0.91%)
Jul 26, 2016 111.94 112.64 111.74 112.40 139,764 +0.55(+0.49%)
Jul 25, 2016 111.81 112.02 111.53 111.85 310,886 -0.02(-0.02%)
Jul 22, 2016 111.26 111.90 110.91 111.87 289,164 +0.59(+0.53%)
Jul 21, 2016 111.86 112.14 111.04 111.28 150,621 -0.60(-0.54%)
Jul 20, 2016 111.16 112.10 111.16 111.88 195,639 +1.63(+1.48%)
Jul 19, 2016 110.32 110.52 110.06 110.25 149,270 -0.20(-0.18%)
Jul 18, 2016 109.66 110.55 109.59 110.45 145,921 +0.89(+0.81%)
Jul 15, 2016 109.90 109.90 109.22 109.56 82,666 -0.16(-0.15%)
Jul 14, 2016 109.50 109.85 109.41 109.72 103,063 +0.90(+0.83%)
Jul 13, 2016 109.27 109.31 108.82 108.82 151,949 -0.19(-0.17%)
Jul 12, 2016 108.51 109.13 108.48 109.01 128,191 +1.05(+0.97%)
Jul 11, 2016 107.61 108.24 107.50 107.96 79,079 +0.69(+0.64%)
Jul 08, 2016 106.08 107.28 105.43 107.27 152,829 +1.84(+1.75%)
Jul 07, 2016 105.29 105.85 105.07 105.43 217,301 +0.28(+0.27%)
Jul 06, 2016 103.95 105.20 103.59 105.15 257,687 +0.76(+0.73%)
Jul 05, 2016 104.66 104.79 103.88 104.39 348,390 -0.94(-0.89%)
Jul 01, 2016 105.06 105.33 105.33 105.33 115,500 +0.05(+0.05%)
Jun 30, 2016 103.96 105.28 103.88 105.28 387,469 +1.47(+1.42%)
Jun 29, 2016 102.83 104.03 102.78 103.81 218,365 +1.71(+1.67%)
Jun 28, 2016 101.11 102.10 100.75 102.10 643,667 +2.12(+2.12%)
Jun 27, 2016 101.77 101.77 99.51 99.98 440,520 -2.57(-2.51%)
Jun 24, 2016 103.75 104.76 102.38 102.55 242,871 -4.58(-4.28%)
Jun 23, 2016 106.16 107.16 105.88 107.13 90,688 +1.63(+1.55%)
Jun 22, 2016 106.10 106.40 105.42 105.50 113,153 -0.47(-0.45%)
Jun 21, 2016 105.51 106.23 105.45 105.97 89,930 +0.39(+0.36%)
Jun 20, 2016 106.02 106.55 105.50 105.59 109,107 +0.63(+0.60%)
Jun 17, 2016 105.81 105.81 104.66 104.96 133,847 -0.98(-0.93%)
Jun 16, 2016 105.21 106.04 104.54 105.94 196,393 +0.10(+0.09%)
Jun 15, 2016 106.16 106.42 105.68 105.84 102,830 -0.11(-0.10%)
Jun 14, 2016 105.65 106.36 105.24 105.95 164,484 +0.04(+0.04%)
Jun 13, 2016 106.16 106.76 105.83 105.91 134,031 -1.08(-1.01%)
Jun 10, 2016 107.17 107.49 106.72 106.99 120,443 -1.23(-1.14%)
Jun 09, 2016 107.76 108.30 107.66 108.22 460,940 +0.01(+0.01%)
Jun 08, 2016 108.01 108.35 107.87 108.21 61,403 +0.31(+0.29%)
Jun 07, 2016 107.96 108.29 107.85 107.90 212,295 +0.15(+0.14%)
Jun 06, 2016 107.45 108.00 107.42 107.75 346,609 +0.39(+0.36%)
Jun 03, 2016 107.66 107.67 106.80 107.36 138,099 -0.36(-0.33%)
Jun 02, 2016 107.50 107.73 106.85 107.72 199,456 -0.18(-0.17%)
Jun 01, 2016 107.70 108.16 107.35 107.90 139,677 -0.19(-0.18%)
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%)
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.