US Technology Ishares ETF (NY: IYW )

77.32 -0.65 (-0.83%)
Streaming Delayed Price Updated: 12:33 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 109.14 109.35 108.81 109.09 206,275 +0.27(+0.25%)
Jul 28, 2016 108.65 109.05 108.31 108.82 435,479 +0.41(+0.38%)
Jul 27, 2016 108.83 108.83 107.94 108.41 241,432 +0.97(+0.91%)
Jul 26, 2016 107.00 107.67 106.81 107.44 146,219 +0.53(+0.49%)
Jul 25, 2016 106.87 107.08 106.61 106.91 325,244 -0.02(-0.02%)
Jul 22, 2016 106.35 106.96 106.01 106.93 302,519 +0.56(+0.53%)
Jul 21, 2016 106.92 107.19 106.14 106.37 157,577 -0.57(-0.54%)
Jul 20, 2016 106.25 107.15 106.25 106.94 204,674 +1.56(+1.48%)
Jul 19, 2016 105.45 105.64 105.20 105.38 156,164 -0.19(-0.18%)
Jul 18, 2016 104.82 105.67 104.75 105.57 152,660 +0.85(+0.81%)
Jul 15, 2016 105.05 105.05 104.40 104.72 86,484 -0.15(-0.15%)
Jul 14, 2016 104.67 105.00 104.58 104.88 107,823 +0.86(+0.83%)
Jul 13, 2016 104.45 104.48 104.02 104.02 158,966 -0.18(-0.17%)
Jul 12, 2016 103.72 104.31 103.69 104.20 134,111 +1.00(+0.97%)
Jul 11, 2016 102.86 103.46 102.75 103.19 82,731 +0.66(+0.64%)
Jul 08, 2016 101.40 102.55 100.78 102.53 159,887 +1.76(+1.74%)
Jul 07, 2016 100.64 101.18 100.43 100.78 227,337 +0.27(+0.27%)
Jul 06, 2016 99.36 100.56 99.02 100.51 269,588 +0.73(+0.73%)
Jul 05, 2016 100.04 100.16 99.29 99.78 364,480 -0.90(-0.89%)
Jul 01, 2016 100.42 100.68 100.68 100.68 120,834 +0.05(+0.05%)
Jun 30, 2016 99.37 100.63 99.29 100.63 405,364 +1.40(+1.42%)
Jun 29, 2016 98.29 99.44 98.24 99.23 228,450 +1.63(+1.67%)
Jun 28, 2016 96.65 97.59 96.30 97.59 673,395 +2.03(+2.12%)
Jun 27, 2016 97.28 97.28 95.12 95.57 460,865 -2.46(-2.51%)
Jun 24, 2016 99.17 100.14 97.86 98.02 254,088 -4.38(-4.28%)
Jun 23, 2016 101.47 102.43 101.21 102.40 94,876 +1.56(+1.55%)
Jun 22, 2016 101.42 101.70 100.77 100.84 118,379 -0.45(-0.45%)
Jun 21, 2016 100.85 101.54 100.80 101.30 94,083 +0.67(+0.66%)
Jun 20, 2016 101.04 101.55 100.55 100.63 114,483 +0.60(+0.60%)
Jun 17, 2016 100.84 100.84 99.74 100.03 140,443 -0.93(-0.93%)
Jun 16, 2016 100.27 101.06 99.63 100.96 206,071 +0.09(+0.09%)
Jun 15, 2016 101.17 101.42 100.72 100.87 107,897 -0.11(-0.10%)
Jun 14, 2016 100.69 101.37 100.30 100.97 172,589 +0.04(+0.04%)
Jun 13, 2016 101.17 101.75 100.86 100.94 140,636 -1.03(-1.01%)
Jun 10, 2016 102.14 102.44 101.71 101.97 126,378 -1.17(-1.14%)
Jun 09, 2016 102.70 103.21 102.61 103.14 483,655 +0.01(+0.01%)
Jun 08, 2016 102.94 103.26 102.80 103.13 64,429 +0.30(+0.29%)
Jun 07, 2016 102.89 103.20 102.78 102.83 222,757 +0.14(+0.14%)
Jun 06, 2016 102.40 102.93 102.38 102.69 363,690 +0.37(+0.36%)
Jun 03, 2016 102.60 102.61 101.78 102.32 144,904 -0.34(-0.33%)
Jun 02, 2016 102.45 102.67 101.83 102.66 209,285 -0.17(-0.17%)
Jun 01, 2016 102.64 103.08 102.31 102.83 146,560 -0.18(-0.18%)
May 31, 2016 102.83 103.10 102.34 103.01 180,037 +0.23(+0.22%)
May 27, 2016 102.07 102.78 102.78 102.78 122,870 +0.50(+0.49%)
May 26, 2016 101.97 102.40 101.70 102.28 109,693 +0.29(+0.28%)
May 25, 2016 101.49 102.26 101.49 101.99 198,065 +0.88(+0.87%)
May 24, 2016 99.65 101.18 99.56 101.12 941,992 +2.12(+2.14%)
May 23, 2016 99.19 99.67 98.96 99.00 300,320 -0.08(-0.08%)
May 20, 2016 98.25 99.34 98.14 99.08 109,361 +1.31(+1.34%)
May 19, 2016 98.14 98.24 97.09 97.77 248,173 -0.50(-0.50%)
May 18, 2016 97.49 98.85 97.49 98.27 680,975 +0.59(+0.60%)
May 17, 2016 98.59 98.91 97.42 97.68 207,599 -1.01(-1.02%)
May 16, 2016 97.57 99.05 97.46 98.69 224,255 +1.36(+1.40%)
May 13, 2016 97.30 98.19 97.09 97.32 268,781 -0.11(-0.12%)
May 12, 2016 98.44 98.44 96.78 97.44 192,439 -0.60(-0.61%)
May 11, 2016 98.53 99.05 98.04 98.04 291,636 -0.65(-0.66%)
May 10, 2016 97.72 98.72 97.51 98.69 94,874 +1.33(+1.37%)
May 09, 2016 97.47 97.89 97.32 97.35 105,921 +0.07(+0.07%)
May 06, 2016 96.49 97.29 96.28 97.29 175,790 +0.55(+0.57%)
May 05, 2016 97.08 97.28 96.56 96.73 136,898 +0.02(+0.02%)
May 04, 2016 96.89 97.14 96.44 96.71 221,024 -0.41(-0.42%)
May 03, 2016 97.45 97.59 96.80 97.12 347,705 -0.93(-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.