US Technology Ishares ETF (NY: IYW )

88.80 +3.78 (+4.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 108.94 109.15 108.60 108.89 206,658 +0.27(+0.25%)
Jul 28, 2016 108.45 108.85 108.11 108.62 436,286 +0.41(+0.38%)
Jul 27, 2016 108.63 108.63 107.75 108.21 241,880 +0.97(+0.91%)
Jul 26, 2016 106.80 107.47 106.61 107.24 146,490 +0.53(+0.49%)
Jul 25, 2016 106.68 106.88 106.41 106.71 325,847 -0.02(-0.02%)
Jul 22, 2016 106.15 106.76 105.82 106.73 303,080 +0.56(+0.53%)
Jul 21, 2016 106.72 106.99 105.94 106.17 157,869 -0.57(-0.54%)
Jul 20, 2016 106.06 106.95 106.06 106.74 205,054 +1.55(+1.48%)
Jul 19, 2016 105.25 105.44 105.00 105.19 156,453 -0.19(-0.18%)
Jul 18, 2016 104.62 105.47 104.56 105.38 152,943 +0.85(+0.81%)
Jul 15, 2016 104.85 104.85 104.20 104.53 86,644 -0.15(-0.15%)
Jul 14, 2016 104.47 104.81 104.39 104.68 108,023 +0.86(+0.83%)
Jul 13, 2016 104.25 104.29 103.82 103.82 159,261 -0.18(-0.17%)
Jul 12, 2016 103.53 104.12 103.50 104.00 134,360 +1.00(+0.97%)
Jul 11, 2016 102.67 103.27 102.56 103.00 82,884 +0.66(+0.64%)
Jul 08, 2016 101.21 102.36 100.59 102.34 160,184 +1.76(+1.75%)
Jul 07, 2016 100.45 100.99 100.25 100.59 227,758 +0.27(+0.27%)
Jul 06, 2016 99.18 100.37 98.83 100.32 270,088 +0.73(+0.73%)
Jul 05, 2016 99.85 99.98 99.11 99.60 365,156 -0.90(-0.89%)
Jul 01, 2016 100.24 100.49 100.49 100.49 121,058 +0.05(+0.05%)
Jun 30, 2016 99.19 100.45 99.11 100.45 406,116 +1.40(+1.42%)
Jun 29, 2016 98.11 99.25 98.06 99.04 228,874 +1.63(+1.67%)
Jun 28, 2016 96.47 97.41 96.12 97.41 674,644 +2.02(+2.12%)
Jun 27, 2016 97.10 97.10 94.94 95.39 461,720 -2.45(-2.51%)
Jun 24, 2016 98.99 99.95 97.68 97.84 254,559 -4.37(-4.28%)
Jun 23, 2016 101.28 102.24 101.02 102.21 95,052 +1.55(+1.54%)
Jun 22, 2016 101.23 101.51 100.58 100.66 118,598 -0.45(-0.45%)
Jun 21, 2016 100.67 101.35 100.61 101.11 94,258 +0.66(+0.66%)
Jun 20, 2016 100.85 101.36 100.36 100.44 114,696 +0.60(+0.60%)
Jun 17, 2016 100.65 100.65 99.56 99.85 140,703 -0.93(-0.92%)
Jun 16, 2016 100.08 100.87 99.45 100.78 206,453 +0.09(+0.09%)
Jun 15, 2016 100.99 101.23 100.53 100.68 108,097 -0.11(-0.10%)
Jun 14, 2016 100.50 101.18 100.11 100.79 172,910 +0.04(+0.04%)
Jun 13, 2016 100.99 101.56 100.67 100.75 140,897 -1.03(-1.01%)
Jun 10, 2016 101.95 102.25 101.52 101.78 126,613 -1.17(-1.14%)
Jun 09, 2016 102.51 103.02 102.42 102.95 484,552 +0.01(+0.01%)
Jun 08, 2016 102.75 103.07 102.61 102.94 64,548 +0.30(+0.29%)
Jun 07, 2016 102.70 103.01 102.59 102.64 223,170 +0.14(+0.14%)
Jun 06, 2016 102.21 102.74 102.19 102.50 364,365 +0.37(+0.36%)
Jun 03, 2016 102.41 102.42 101.59 102.13 145,173 -0.34(-0.33%)
Jun 02, 2016 102.26 102.48 101.64 102.47 209,673 -0.17(-0.17%)
Jun 01, 2016 102.45 102.89 102.12 102.64 146,832 -0.18(-0.18%)
May 31, 2016 102.64 102.91 102.16 102.82 180,371 +0.23(+0.22%)
May 27, 2016 101.88 102.59 102.59 102.59 123,098 +0.50(+0.49%)
May 26, 2016 101.79 102.21 101.51 102.09 109,897 +0.28(+0.28%)
May 25, 2016 101.30 102.07 101.30 101.81 198,432 +0.88(+0.87%)
May 24, 2016 99.46 100.99 99.38 100.93 943,739 +2.11(+2.14%)
May 23, 2016 99.01 99.48 98.78 98.82 300,877 -0.08(-0.08%)
May 20, 2016 98.07 99.16 97.96 98.89 109,564 +1.30(+1.34%)
May 19, 2016 97.96 98.06 96.92 97.59 248,634 -0.49(-0.50%)
May 18, 2016 97.31 98.67 97.31 98.09 682,238 +0.59(+0.60%)
May 17, 2016 98.41 98.72 97.24 97.50 207,984 -1.01(-1.02%)
May 16, 2016 97.39 98.87 97.28 98.50 224,671 +1.36(+1.40%)
May 13, 2016 97.11 98.01 96.91 97.14 269,280 -0.11(-0.12%)
May 12, 2016 98.26 98.26 96.60 97.26 192,796 -0.60(-0.61%)
May 11, 2016 98.35 98.87 97.86 97.86 292,177 -0.65(-0.66%)
May 10, 2016 97.54 98.54 97.33 98.50 95,050 +1.33(+1.37%)
May 09, 2016 97.29 97.70 97.14 97.17 106,118 +0.07(+0.07%)
May 06, 2016 96.31 97.11 96.10 97.11 176,116 +0.55(+0.57%)
May 05, 2016 96.90 97.10 96.38 96.55 137,152 +0.02(+0.02%)
May 04, 2016 96.71 96.96 96.26 96.53 221,434 -0.41(-0.42%)
May 03, 2016 97.27 97.41 96.62 96.94 348,350 -0.93(-0.95%)
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.