US Technology Ishares ETF (NY: IYW )

79.64 -1.49 (-1.84%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 93.70 95.91 93.70 95.91 245,259 +3.17(+3.42%)
Jan 28, 2016 92.91 93.06 91.48 92.74 563,464 +1.46(+1.60%)
Jan 27, 2016 92.87 93.23 91.04 91.28 259,904 -2.43(-2.59%)
Jan 26, 2016 93.28 93.98 92.49 93.71 240,611 +0.90(+0.97%)
Jan 25, 2016 93.99 94.29 92.74 92.80 125,210 -1.42(-1.51%)
Jan 22, 2016 93.28 94.23 93.24 94.23 227,453 +2.67(+2.91%)
Jan 21, 2016 91.89 93.00 90.57 91.56 287,395 +0.15(+0.17%)
Jan 20, 2016 90.19 92.26 88.51 91.41 455,154 -0.44(-0.48%)
Jan 19, 2016 93.06 93.29 91.00 91.85 443,828 -0.20(-0.22%)
Jan 15, 2016 92.22 92.04 92.04 92.04 438,020 -3.03(-3.19%)
Jan 14, 2016 93.66 95.72 92.23 95.07 271,152 +1.89(+2.03%)
Jan 13, 2016 96.59 96.75 93.12 93.18 323,656 -2.80(-2.92%)
Jan 12, 2016 95.87 96.31 94.72 95.98 291,406 +1.18(+1.24%)
Jan 11, 2016 95.04 95.30 93.58 94.81 350,175 +0.48(+0.51%)
Jan 08, 2016 95.92 96.32 94.26 94.32 457,050 -0.75(-0.79%)
Jan 07, 2016 96.35 97.45 95.04 95.07 453,423 -3.23(-3.28%)
Jan 06, 2016 98.08 99.03 97.68 98.30 284,249 -1.27(-1.28%)
Jan 05, 2016 100.59 100.64 99.38 99.57 234,918 -0.50(-0.50%)
Jan 04, 2016 99.60 100.12 98.55 100.08 518,523 -1.55(-1.52%)
Dec 31, 2015 102.68 101.62 101.62 101.62 128,909 -1.46(-1.42%)
Dec 30, 2015 103.86 103.89 103.06 103.09 175,630 -0.79(-0.76%)
Dec 29, 2015 103.03 104.18 103.00 103.88 95,027 +1.38(+1.34%)
Dec 28, 2015 102.19 102.50 101.49 102.50 148,554 +0.06(+0.05%)
Dec 24, 2015 102.54 102.44 102.44 102.44 30,542 -0.08(-0.08%)
Dec 23, 2015 102.07 102.55 102.04 102.52 389,260 +0.81(+0.80%)
Dec 22, 2015 101.40 101.84 100.94 101.71 427,992 +0.63(+0.63%)
Dec 21, 2015 100.97 101.13 100.16 101.07 286,267 +0.95(+0.95%)
Dec 18, 2015 101.92 102.11 100.07 100.13 297,659 -1.99(-1.95%)
Dec 17, 2015 104.13 104.13 102.08 102.11 342,057 -1.53(-1.48%)
Dec 16, 2015 102.82 103.83 102.03 103.65 323,058 +1.34(+1.31%)
Dec 15, 2015 102.57 103.08 102.19 102.30 324,499 +0.33(+0.32%)
Dec 14, 2015 101.51 101.99 100.08 101.97 472,632 +0.49(+0.48%)
Dec 11, 2015 102.43 102.70 101.43 101.48 413,304 -2.14(-2.06%)
Dec 10, 2015 103.64 104.34 103.31 103.62 111,069 +0.35(+0.34%)
Dec 09, 2015 104.58 105.08 102.81 103.27 802,318 -1.67(-1.60%)
Dec 08, 2015 104.06 105.18 103.95 104.94 172,574 -0.18(-0.17%)
Dec 07, 2015 105.66 105.77 104.71 105.12 453,412 -0.70(-0.66%)
Dec 04, 2015 103.69 106.01 103.50 105.82 471,882 +2.36(+2.28%)
Dec 03, 2015 105.38 105.50 102.97 103.47 500,643 -1.38(-1.32%)
Dec 02, 2015 105.58 106.08 104.76 104.85 227,945 -0.67(-0.64%)
Dec 01, 2015 104.81 105.52 104.63 105.52 926,263 +1.13(+1.08%)
Nov 30, 2015 104.50 104.77 104.13 104.39 87,407 +0.11(+0.11%)
Nov 27, 2015 104.16 104.44 104.05 104.28 28,811 +0.20(+0.19%)
Nov 25, 2015 104.37 104.08 104.08 104.08 126,787 -0.33(-0.32%)
Nov 24, 2015 103.50 104.63 103.22 104.41 122,201 +0.27(+0.25%)
Nov 23, 2015 104.84 104.90 103.85 104.15 339,997 -0.61(-0.59%)
Nov 20, 2015 104.41 104.82 104.31 104.76 112,928 +0.86(+0.83%)
Nov 19, 2015 103.40 104.51 103.40 103.90 104,990 +0.52(+0.50%)
Nov 18, 2015 102.30 103.46 102.18 103.38 106,773 +1.68(+1.66%)
Nov 17, 2015 101.91 102.54 101.56 101.70 237,006 -0.04(-0.04%)
Nov 16, 2015 100.23 101.76 100.11 101.73 269,088 +1.42(+1.41%)
Nov 13, 2015 101.88 102.15 100.28 100.32 388,888 -2.15(-2.10%)
Nov 12, 2015 102.91 103.47 102.46 102.46 150,408 -0.94(-0.91%)
Nov 11, 2015 103.70 104.18 103.20 103.40 139,056 -0.08(-0.07%)
Nov 10, 2015 103.66 103.70 103.11 103.48 440,713 -0.93(-0.89%)
Nov 09, 2015 105.34 105.34 103.96 104.41 169,771 -1.04(-0.99%)
Nov 06, 2015 104.84 105.56 104.64 105.45 509,661 +0.59(+0.56%)
Nov 05, 2015 105.62 105.87 104.68 104.86 225,567 -0.44(-0.41%)
Nov 04, 2015 105.49 105.67 105.07 105.29 209,174 +0.03(+0.03%)
Nov 03, 2015 104.20 105.62 104.20 105.27 329,767 +0.70(+0.67%)
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.