US Technology Ishares ETF (NY: IYW )

86.92 USD +0.69 (+0.80%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 94.44 94.50 93.79 94.24 326,662 -0.07(-0.07%)
May 29, 2014 94.14 94.34 93.88 94.31 136,055 +0.59(+0.63%)
May 28, 2014 93.91 94.07 93.60 93.72 763,683 -0.33(-0.35%)
May 27, 2014 93.17 94.05 93.17 94.05 176,437 +1.06(+1.14%)
May 23, 2014 92.14 92.99 92.99 92.99 130,600 +0.62(+0.67%)
May 22, 2014 91.88 92.41 91.77 92.37 121,429 +0.50(+0.54%)
May 21, 2014 91.30 91.87 91.30 91.87 112,749 +0.70(+0.77%)
May 20, 2014 91.47 91.80 90.79 91.17 204,911 -0.38(-0.42%)
May 19, 2014 90.54 91.65 90.51 91.55 235,013 +0.84(+0.93%)
May 16, 2014 90.30 90.73 89.71 90.71 86,324 +0.60(+0.67%)
May 15, 2014 90.81 91.08 89.77 90.11 425,010 -0.68(-0.75%)
May 14, 2014 91.14 91.30 90.58 90.79 141,988 -0.45(-0.49%)
May 13, 2014 91.42 91.65 91.09 91.24 136,048 +0.04(+0.04%)
May 12, 2014 90.12 91.30 90.12 91.20 133,018 +1.53(+1.71%)
May 09, 2014 89.41 89.72 88.92 89.67 170,888 +0.19(+0.21%)
May 08, 2014 89.27 90.48 89.02 89.48 209,833 +0.00(+0.00%)
May 07, 2014 89.93 90.03 88.49 89.48 179,187 -0.32(-0.36%)
May 06, 2014 90.73 90.81 89.80 89.80 121,577 -1.11(-1.22%)
May 05, 2014 90.08 90.91 89.91 90.91 211,558 +0.36(+0.40%)
May 02, 2014 91.00 91.06 90.47 90.55 191,985 -0.13(-0.14%)
May 01, 2014 90.79 91.31 90.49 90.68 808,602 -0.20(-0.22%)
Apr 30, 2014 90.23 91.00 90.10 90.88 163,048 +0.39(+0.43%)
Apr 29, 2014 90.12 90.70 89.89 90.49 208,130 +0.67(+0.75%)
Apr 28, 2014 89.68 90.33 88.59 89.82 297,878 +0.67(+0.75%)
Apr 25, 2014 90.09 90.09 88.96 89.15 160,875 -1.19(-1.32%)
Apr 24, 2014 91.02 91.12 89.65 90.34 591,071 +0.91(+1.02%)
Apr 23, 2014 90.21 90.21 89.43 89.43 274,125 -0.94(-1.04%)
Apr 22, 2014 90.05 90.53 89.83 90.37 214,816 +0.46(+0.51%)
Apr 21, 2014 89.69 90.05 89.28 89.91 201,339 +0.36(+0.40%)
Apr 17, 2014 89.18 89.55 89.55 89.55 114,400 -0.15(-0.17%)
Apr 16, 2014 89.46 89.72 88.62 89.70 216,282 +0.81(+0.91%)
Apr 15, 2014 88.62 89.06 87.16 88.89 273,502 +0.43(+0.49%)
Apr 14, 2014 88.52 88.86 87.76 88.46 191,888 +0.78(+0.89%)
Apr 11, 2014 87.99 88.90 87.65 87.68 412,391 -1.01(-1.14%)
Apr 10, 2014 91.16 91.17 88.53 88.69 522,034 -2.47(-2.71%)
Apr 09, 2014 90.09 91.18 89.92 91.16 613,206 +1.43(+1.59%)
Apr 08, 2014 88.94 89.84 88.70 89.73 135,172 +0.88(+0.99%)
Apr 07, 2014 89.10 89.83 88.35 88.85 246,064 -0.66(-0.74%)
Apr 04, 2014 92.14 92.26 89.34 89.51 262,717 -2.15(-2.35%)
Apr 03, 2014 92.31 92.75 91.40 91.66 172,927 -0.70(-0.76%)
Apr 02, 2014 92.57 92.58 91.89 92.36 481,041 -0.01(-0.01%)
Apr 01, 2014 91.24 92.38 91.17 92.37 353,110 +1.31(+1.44%)
Mar 31, 2014 90.81 91.37 90.77 91.06 284,447 +0.89(+0.99%)
Mar 28, 2014 90.11 90.90 89.85 90.17 130,699 +0.48(+0.54%)
Mar 27, 2014 90.18 90.47 89.48 89.69 311,639 -0.56(-0.62%)
Mar 26, 2014 91.90 92.12 90.25 90.25 173,001 -1.25(-1.37%)
Mar 25, 2014 91.24 91.81 90.73 91.50 228,608 +0.46(+0.51%)
Mar 24, 2014 91.54 91.89 90.29 91.04 157,721 -0.24(-0.26%)
Mar 21, 2014 92.33 92.57 91.18 91.28 241,107 -0.64(-0.70%)
Mar 20, 2014 91.16 92.27 91.06 91.92 290,822 +0.60(+0.66%)
Mar 19, 2014 91.64 91.90 90.82 91.32 171,882 -0.44(-0.48%)
Mar 18, 2014 90.55 91.83 90.52 91.76 341,300 +1.33(+1.47%)
Mar 17, 2014 89.76 90.66 89.76 90.43 198,310 +1.11(+1.24%)
Mar 14, 2014 89.61 90.12 89.31 89.32 216,682 -0.64(-0.71%)
Mar 13, 2014 91.61 91.62 89.63 89.96 232,710 -1.35(-1.48%)
Mar 12, 2014 90.60 91.36 90.32 91.31 244,203 +0.30(+0.33%)
Mar 11, 2014 91.59 91.90 90.73 91.01 193,262 -0.28(-0.31%)
Mar 10, 2014 91.36 91.66 90.99 91.29 143,674 -0.12(-0.13%)
Mar 07, 2014 92.09 92.16 91.06 91.41 108,115 -0.43(-0.47%)
Mar 06, 2014 92.00 92.14 91.64 91.84 214,554 +0.02(+0.02%)
Mar 05, 2014 91.82 92.00 91.61 91.82 224,314 +0.16(+0.17%)
Mar 04, 2014 91.24 91.79 91.24 91.66 262,162 +1.38(+1.53%)
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.