US Technology Ishares ETF (NY: IYW )

81.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 113.79 114.39 113.54 114.06 131,521 +0.58(+0.52%)
Sep 29, 2016 114.00 114.23 113.00 113.48 224,055 -0.70(-0.61%)
Sep 28, 2016 113.90 114.24 113.52 114.18 76,672 +0.40(+0.35%)
Sep 27, 2016 112.49 113.80 112.34 113.77 448,351 +1.31(+1.17%)
Sep 26, 2016 112.51 112.83 112.20 112.46 104,686 -0.78(-0.69%)
Sep 23, 2016 114.04 114.05 113.00 113.24 532,046 -1.04(-0.91%)
Sep 22, 2016 114.22 114.42 114.06 114.28 125,033 +0.74(+0.65%)
Sep 21, 2016 112.84 113.65 112.35 113.55 299,526 +1.20(+1.06%)
Sep 20, 2016 112.80 112.97 112.17 112.35 106,480 -0.11(-0.10%)
Sep 19, 2016 113.05 113.66 112.22 112.47 169,816 -0.25(-0.22%)
Sep 16, 2016 113.07 113.12 112.20 112.71 113,580 -0.38(-0.34%)
Sep 15, 2016 111.21 113.22 111.21 113.10 267,931 +1.97(+1.77%)
Sep 14, 2016 110.48 111.71 110.37 111.13 279,183 +0.76(+0.69%)
Sep 13, 2016 110.75 111.17 109.88 110.36 464,916 -0.72(-0.65%)
Sep 12, 2016 108.59 111.23 108.59 111.08 401,259 +1.83(+1.67%)
Sep 09, 2016 111.15 111.39 109.25 109.25 411,066 -2.64(-2.36%)
Sep 08, 2016 112.58 112.58 111.67 111.89 178,051 -1.10(-0.97%)
Sep 07, 2016 112.83 113.10 112.44 112.99 185,754 +0.23(+0.20%)
Sep 06, 2016 112.39 112.76 112.15 112.76 112,943 +0.48(+0.43%)
Sep 02, 2016 112.28 112.28 112.28 112.28 484,279 +0.46(+0.41%)
Sep 01, 2016 111.22 111.88 110.86 111.83 337,994 +0.40(+0.36%)
Aug 31, 2016 111.42 111.56 111.01 111.42 127,788 -0.20(-0.18%)
Aug 30, 2016 111.73 112.10 111.21 111.62 308,630 -0.30(-0.26%)
Aug 29, 2016 111.61 112.25 111.61 111.92 83,895 +0.36(+0.33%)
Aug 26, 2016 111.48 112.32 110.99 111.56 239,592 +0.10(+0.09%)
Aug 25, 2016 111.08 111.65 110.95 111.46 197,464 +0.19(+0.17%)
Aug 24, 2016 111.81 111.84 110.96 111.27 126,125 -0.59(-0.53%)
Aug 23, 2016 111.80 112.16 111.80 111.86 94,012 +0.48(+0.43%)
Aug 22, 2016 111.39 111.66 111.02 111.39 164,912 -0.16(-0.15%)
Aug 19, 2016 111.08 111.70 110.93 111.55 234,940 +0.23(+0.21%)
Aug 18, 2016 110.98 111.39 110.94 111.32 207,269 +0.18(+0.16%)
Aug 17, 2016 111.23 111.23 110.49 111.14 157,413 -0.18(-0.16%)
Aug 16, 2016 111.60 111.62 111.26 111.32 121,337 -0.53(-0.48%)
Aug 15, 2016 111.31 112.09 111.31 111.85 157,372 +0.60(+0.54%)
Aug 12, 2016 111.10 111.25 110.93 111.25 387,396 -0.05(-0.04%)
Aug 11, 2016 111.22 111.53 111.02 111.30 238,600 +0.45(+0.41%)
Aug 10, 2016 111.34 111.34 110.65 110.85 364,367 -0.41(-0.37%)
Aug 09, 2016 111.11 111.57 111.01 111.26 227,757 +0.28(+0.25%)
Aug 08, 2016 111.08 111.31 110.73 110.98 702,508 +0.01(+0.01%)
Aug 05, 2016 110.08 111.05 110.02 110.97 295,859 +1.25(+1.14%)
Aug 04, 2016 109.08 109.79 109.07 109.72 152,699 +0.62(+0.57%)
Aug 03, 2016 108.46 109.10 108.46 109.10 111,110 +0.53(+0.48%)
Aug 02, 2016 109.43 109.51 108.00 108.58 486,328 -1.05(-0.96%)
Aug 01, 2016 109.19 109.75 109.00 109.63 1,212,787 +0.53(+0.49%)
Jul 29, 2016 109.14 109.35 108.81 109.09 206,275 +0.27(+0.25%)
Jul 28, 2016 108.65 109.05 108.31 108.82 435,479 +0.41(+0.38%)
Jul 27, 2016 108.83 108.83 107.94 108.41 241,432 +0.97(+0.91%)
Jul 26, 2016 107.00 107.67 106.81 107.44 146,219 +0.53(+0.49%)
Jul 25, 2016 106.87 107.08 106.61 106.91 325,244 -0.02(-0.02%)
Jul 22, 2016 106.35 106.96 106.01 106.93 302,519 +0.56(+0.53%)
Jul 21, 2016 106.92 107.19 106.14 106.37 157,577 -0.57(-0.54%)
Jul 20, 2016 106.25 107.15 106.25 106.94 204,674 +1.56(+1.48%)
Jul 19, 2016 105.45 105.64 105.20 105.38 156,164 -0.19(-0.18%)
Jul 18, 2016 104.82 105.67 104.75 105.57 152,660 +0.85(+0.81%)
Jul 15, 2016 105.05 105.05 104.40 104.72 86,484 -0.15(-0.15%)
Jul 14, 2016 104.67 105.00 104.58 104.88 107,823 +0.86(+0.83%)
Jul 13, 2016 104.45 104.48 104.02 104.02 158,966 -0.18(-0.17%)
Jul 12, 2016 103.72 104.31 103.69 104.20 134,111 +1.00(+0.97%)
Jul 11, 2016 102.86 103.46 102.75 103.19 82,731 +0.66(+0.64%)
Jul 08, 2016 101.40 102.55 100.78 102.53 159,887 +1.76(+1.74%)
Jul 07, 2016 100.64 101.18 100.43 100.78 227,337 +0.27(+0.27%)
Jul 06, 2016 99.36 100.56 99.02 100.51 269,588 +0.73(+0.73%)
Jul 05, 2016 100.04 100.16 99.29 99.78 364,480 -0.90(-0.89%)
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.