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 (%)
Sep 30, 2014 94.42 94.73 93.90 94.27 280,940 +0.05(+0.05%)
Sep 29, 2014 93.28 94.36 93.12 94.22 1,618,192 +0.01(+0.01%)
Sep 26, 2014 93.27 94.28 93.27 94.21 92,957 +1.20(+1.29%)
Sep 25, 2014 94.93 94.94 93.01 93.01 335,177 -2.25(-2.36%)
Sep 24, 2014 94.59 95.29 94.23 95.26 212,088 +0.66(+0.70%)
Sep 23, 2014 94.47 95.07 94.43 94.59 280,158 -0.21(-0.22%)
Sep 22, 2014 95.45 95.47 94.56 94.80 177,292 -0.80(-0.84%)
Sep 19, 2014 96.23 96.35 95.26 95.60 318,173 -0.43(-0.45%)
Sep 18, 2014 95.67 96.04 95.60 96.03 158,829 +0.62(+0.65%)
Sep 17, 2014 95.19 95.78 94.90 95.42 374,201 +0.19(+0.20%)
Sep 16, 2014 94.17 95.35 94.10 95.23 362,731 +0.70(+0.74%)
Sep 15, 2014 95.47 95.47 94.32 94.53 225,036 -0.73(-0.76%)
Sep 12, 2014 95.67 95.82 95.10 95.26 155,439 -0.56(-0.58%)
Sep 11, 2014 95.18 95.82 94.98 95.82 175,882 +0.31(+0.32%)
Sep 10, 2014 94.75 95.63 94.63 95.51 320,190 +0.77(+0.81%)
Sep 09, 2014 95.31 96.10 94.48 94.74 388,235 -0.60(-0.63%)
Sep 08, 2014 95.12 95.69 94.94 95.34 164,427 +0.24(+0.26%)
Sep 05, 2014 94.62 95.11 94.46 95.10 194,899 +0.65(+0.69%)
Sep 04, 2014 94.68 95.29 94.24 94.44 416,115 -0.11(-0.12%)
Sep 03, 2014 95.56 95.56 94.46 94.56 193,857 -0.77(-0.81%)
Sep 02, 2014 95.39 95.39 94.96 95.33 1,739,851 +0.17(+0.18%)
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%)
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.