US Technology Ishares ETF (NY: IYW )

323.03 USD +2.92 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 100.71 101.80 100.29 100.64 129,184 -0.82(-0.81%)
Aug 28, 2015 100.66 101.62 100.50 101.46 195,304 +0.25(+0.25%)
Aug 27, 2015 99.74 101.21 98.90 101.21 414,108 +2.45(+2.48%)
Aug 26, 2015 94.94 98.95 94.94 98.76 410,996 +4.76(+5.06%)
Aug 25, 2015 95.78 98.76 93.90 94.00 448,641 -0.84(-0.89%)
Aug 24, 2015 89.53 98.70 73.71 94.84 920,788 -3.41(-3.47%)
Aug 21, 2015 101.32 102.03 98.25 98.25 975,653 -4.09(-4.00%)
Aug 20, 2015 104.42 104.51 102.34 102.34 248,759 -2.86(-2.72%)
Aug 19, 2015 105.84 106.17 104.72 105.20 83,530 -0.87(-0.82%)
Aug 18, 2015 106.42 106.52 105.96 106.07 115,984 -0.71(-0.66%)
Aug 17, 2015 105.78 106.78 105.40 106.78 154,886 +0.72(+0.68%)
Aug 14, 2015 105.14 106.20 105.13 106.06 190,822 +0.53(+0.50%)
Aug 13, 2015 106.08 106.28 105.38 105.53 88,496 -0.33(-0.31%)
Aug 12, 2015 104.52 106.07 103.48 105.86 182,933 +0.66(+0.63%)
Aug 11, 2015 106.73 106.85 104.83 105.20 137,688 -1.92(-1.79%)
Aug 10, 2015 106.08 107.26 106.08 107.12 129,877 +1.81(+1.72%)
Aug 07, 2015 105.05 105.54 104.62 105.31 139,164 +0.01(+0.01%)
Aug 06, 2015 106.78 106.99 104.94 105.30 176,622 -1.10(-1.03%)
Aug 05, 2015 105.59 107.25 105.59 106.40 168,852 +1.07(+1.02%)
Aug 04, 2015 105.94 105.94 104.97 105.33 321,758 -0.79(-0.74%)
Aug 03, 2015 106.75 106.95 105.50 106.12 462,745 -0.79(-0.74%)
Jul 31, 2015 107.65 107.65 106.75 106.91 270,116 -0.45(-0.42%)
Jul 30, 2015 106.85 107.52 106.21 107.36 105,560 +0.17(+0.16%)
Jul 29, 2015 106.53 107.33 106.06 107.19 130,622 +0.39(+0.37%)
Jul 28, 2015 106.35 106.97 105.33 106.80 132,610 +1.07(+1.01%)
Jul 27, 2015 106.11 106.42 105.58 105.73 400,213 -0.99(-0.93%)
Jul 24, 2015 108.01 108.01 106.56 106.72 130,348 -0.87(-0.81%)
Jul 23, 2015 107.97 108.70 107.39 107.59 91,810 -0.06(-0.06%)
Jul 22, 2015 107.17 108.25 106.97 107.65 296,402 -1.99(-1.82%)
Jul 21, 2015 109.83 110.17 109.50 109.64 153,097 -0.54(-0.49%)
Jul 20, 2015 110.07 110.55 109.67 110.18 500,855 +0.42(+0.38%)
Jul 17, 2015 109.14 109.76 108.88 109.76 278,355 +1.90(+1.76%)
Jul 16, 2015 107.33 107.86 107.12 107.86 145,397 +1.35(+1.27%)
Jul 15, 2015 106.58 106.89 106.25 106.51 175,048 +0.06(+0.06%)
Jul 14, 2015 106.17 106.73 106.01 106.45 108,614 +0.48(+0.45%)
Jul 13, 2015 104.99 106.00 104.99 105.97 174,710 +1.66(+1.59%)
Jul 10, 2015 103.67 104.61 103.61 104.31 126,526 +1.66(+1.62%)
Jul 09, 2015 104.05 104.52 102.65 102.65 213,903 -0.37(-0.36%)
Jul 08, 2015 103.88 104.17 102.99 103.02 287,435 -1.75(-1.67%)
Jul 07, 2015 104.69 104.94 102.72 104.77 1,175,500 +0.05(+0.05%)
Jul 06, 2015 104.35 105.27 104.20 104.72 240,895 -0.54(-0.51%)
Jul 02, 2015 105.16 105.26 105.26 105.26 405,700 +0.17(+0.16%)
Jul 01, 2015 105.55 105.73 104.62 105.09 1,035,589 +0.42(+0.40%)
Jun 30, 2015 105.24 105.24 104.23 104.67 408,114 +0.36(+0.35%)
Jun 29, 2015 105.47 106.11 104.30 104.31 1,226,284 -2.34(-2.19%)
Jun 26, 2015 107.57 107.70 106.40 106.65 151,968 -1.26(-1.17%)
Jun 25, 2015 108.56 108.70 107.75 107.91 117,873 -0.34(-0.31%)
Jun 24, 2015 108.59 109.08 108.16 108.25 124,844 -0.69(-0.63%)
Jun 23, 2015 109.15 109.28 108.57 108.94 61,539 -0.04(-0.04%)
Jun 22, 2015 109.01 109.29 108.75 108.98 101,064 +0.74(+0.68%)
Jun 19, 2015 109.11 109.11 108.19 108.24 91,076 -0.79(-0.72%)
Jun 18, 2015 108.05 109.20 108.05 109.03 103,836 +0.86(+0.80%)
Jun 17, 2015 108.10 108.50 107.51 108.17 98,468 +0.20(+0.19%)
Jun 16, 2015 107.18 108.18 107.15 107.97 85,505 +0.65(+0.61%)
Jun 15, 2015 107.04 107.39 106.33 107.32 143,693 -0.55(-0.51%)
Jun 12, 2015 108.24 108.46 107.82 107.87 99,378 -0.93(-0.85%)
Jun 11, 2015 109.17 109.47 108.70 108.80 339,353 -0.10(-0.09%)
Jun 10, 2015 107.76 109.13 107.72 108.90 513,122 +1.69(+1.57%)
Jun 09, 2015 107.23 107.54 106.36 107.21 139,980 -0.27(-0.25%)
Jun 08, 2015 108.84 108.98 107.24 107.48 90,081 -1.42(-1.30%)
Jun 05, 2015 109.00 109.21 108.25 108.90 165,517 -0.06(-0.06%)
Jun 04, 2015 109.51 110.04 108.78 108.96 128,197 -1.06(-0.96%)
Jun 03, 2015 110.28 110.65 109.81 110.02 115,569 +0.22(+0.20%)
Jun 02, 2015 109.77 110.32 109.19 109.80 210,067 -0.31(-0.28%)
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.