US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 94.87 95.16 95.16 95.16 118,009 +0.57(+0.60%)
Aug 28, 2014 94.37 94.76 94.24 94.59 111,802 -0.11(-0.12%)
Aug 27, 2014 94.79 94.86 94.44 94.71 118,341 -0.08(-0.09%)
Aug 26, 2014 94.81 94.90 94.65 94.79 388,767 +0.08(+0.09%)
Aug 25, 2014 95.14 95.16 94.53 94.71 312,712 +0.00(+0.00%)
Aug 22, 2014 94.62 94.95 94.44 94.71 167,184 +0.08(+0.09%)
Aug 21, 2014 94.18 94.72 94.14 94.62 146,733 +0.49(+0.52%)
Aug 20, 2014 94.04 94.31 93.95 94.14 401,300 -0.05(-0.05%)
Aug 19, 2014 93.66 94.19 93.58 94.18 257,569 +0.77(+0.82%)
Aug 18, 2014 92.87 93.45 92.77 93.42 1,935,530 +0.91(+0.99%)
Aug 15, 2014 92.71 92.90 91.78 92.50 237,898 +0.20(+0.21%)
Aug 14, 2014 92.29 92.31 91.95 92.31 132,523 +0.12(+0.13%)
Aug 13, 2014 91.43 92.19 91.43 92.19 220,801 +1.04(+1.14%)
Aug 12, 2014 91.26 91.46 90.70 91.15 214,727 -0.15(-0.16%)
Aug 11, 2014 91.01 91.54 90.90 91.30 1,157,382 +0.61(+0.67%)
Aug 08, 2014 90.28 90.69 89.84 90.69 190,392 +0.55(+0.61%)
Aug 07, 2014 90.83 91.14 89.86 90.14 661,145 -0.33(-0.36%)
Aug 06, 2014 89.99 91.01 89.92 90.47 717,093 -0.17(-0.19%)
Aug 05, 2014 91.08 91.21 90.27 90.64 330,235 -0.77(-0.85%)
Aug 04, 2014 91.04 91.69 90.58 91.41 306,236 +0.62(+0.68%)
Aug 01, 2014 90.92 91.45 90.28 90.80 561,598 -0.49(-0.54%)
Jul 31, 2014 92.43 92.65 91.24 91.29 293,678 -1.93(-2.07%)
Jul 30, 2014 93.33 93.38 92.77 93.22 181,391 +0.30(+0.32%)
Jul 29, 2014 93.34 93.47 92.85 92.92 300,106 -0.42(-0.45%)
Jul 28, 2014 93.23 93.57 92.51 93.34 3,422,946 +0.19(+0.20%)
Jul 25, 2014 93.05 93.33 92.75 93.16 384,323 -0.14(-0.15%)
Jul 24, 2014 93.48 93.57 93.08 93.30 99,454 -0.05(-0.05%)
Jul 23, 2014 93.41 93.67 92.96 93.34 152,718 +0.16(+0.17%)
Jul 22, 2014 92.78 93.29 92.71 93.19 411,420 +0.77(+0.84%)
Jul 21, 2014 92.32 92.61 91.92 92.41 1,114,332 -0.06(-0.06%)
Jul 18, 2014 91.80 92.47 91.57 92.47 127,750 +1.25(+1.37%)
Jul 17, 2014 92.32 92.53 90.94 91.22 387,662 -1.19(-1.29%)
Jul 16, 2014 92.36 92.72 92.25 92.41 154,294 +0.86(+0.94%)
Jul 15, 2014 91.94 92.08 90.97 91.55 2,774,613 -0.25(-0.27%)
Jul 14, 2014 91.66 91.99 91.52 91.80 255,567 +0.68(+0.75%)
Jul 11, 2014 90.91 91.13 90.69 91.12 78,526 +0.29(+0.32%)
Jul 10, 2014 89.80 91.20 89.71 90.83 175,910 -0.21(-0.23%)
Jul 09, 2014 90.80 91.10 90.55 91.04 230,499 +0.39(+0.43%)
Jul 08, 2014 91.58 91.65 90.08 90.65 905,340 -1.07(-1.17%)
Jul 07, 2014 91.63 91.85 91.52 91.72 1,090,637 -0.03(-0.03%)
Jul 03, 2014 91.58 91.75 91.75 91.75 100,109 +0.41(+0.45%)
Jul 02, 2014 91.38 91.49 91.18 91.34 388,927 +0.04(+0.04%)
Jul 01, 2014 90.59 91.62 90.59 91.30 1,025,647 +0.91(+1.01%)
Jun 30, 2014 90.17 90.67 90.17 90.39 2,741,630 +0.23(+0.26%)
Jun 27, 2014 89.57 90.16 89.57 90.15 94,380 +0.52(+0.58%)
Jun 26, 2014 89.81 89.81 89.08 89.63 99,473 -0.11(-0.12%)
Jun 25, 2014 89.07 89.82 89.00 89.74 231,727 +0.50(+0.56%)
Jun 24, 2014 89.58 90.26 89.03 89.24 297,166 -0.40(-0.44%)
Jun 23, 2014 89.54 89.69 89.35 89.64 303,895 +0.20(+0.22%)
Jun 20, 2014 89.52 89.56 89.21 89.44 228,420 -0.24(-0.27%)
Jun 19, 2014 89.98 90.00 89.30 89.68 213,646 -0.20(-0.23%)
Jun 18, 2014 89.61 89.95 88.98 89.89 394,955 +0.39(+0.44%)
Jun 17, 2014 89.15 89.68 88.95 89.50 258,760 +0.33(+0.37%)
Jun 16, 2014 88.81 89.32 88.72 89.17 2,298,767 +0.11(+0.13%)
Jun 13, 2014 88.88 89.23 88.60 89.06 160,995 +0.60(+0.67%)
Jun 12, 2014 89.22 89.30 88.17 88.46 465,577 -0.80(-0.90%)
Jun 11, 2014 89.00 89.45 89.00 89.26 132,228 -0.16(-0.18%)
Jun 10, 2014 89.11 89.48 89.11 89.42 267,202 +0.47(+0.53%)
Jun 06, 2014 88.81 89.06 88.72 88.95 186,003 +0.43(+0.48%)
Jun 05, 2014 88.00 88.58 87.59 88.52 230,222 +0.77(+0.88%)
Jun 04, 2014 87.35 87.90 87.14 87.75 123,761 +0.25(+0.29%)
Jun 03, 2014 87.33 87.69 87.15 87.50 324,767 -0.06(-0.06%)
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.