US Technology Ishares ETF (NY: IYW )

328.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 109.25 109.42 108.64 108.77 100,013 -0.54(-0.49%)
Feb 26, 2015 108.78 109.43 108.65 109.31 189,365 +0.79(+0.73%)
Feb 25, 2015 108.92 109.00 108.22 108.52 112,106 -0.78(-0.71%)
Feb 24, 2015 108.98 109.46 108.38 109.30 147,881 +0.26(+0.24%)
Feb 23, 2015 109.06 109.06 108.46 109.04 528,008 +0.06(+0.06%)
Feb 20, 2015 108.39 109.05 107.85 108.98 405,721 +0.63(+0.58%)
Feb 19, 2015 107.73 108.48 107.60 108.35 128,721 +0.45(+0.42%)
Feb 18, 2015 107.54 107.96 107.45 107.90 324,321 +0.20(+0.19%)
Feb 17, 2015 107.68 107.75 107.40 107.70 541,872 +0.02(+0.02%)
Feb 13, 2015 107.03 107.68 107.68 107.68 258,300 +0.94(+0.88%)
Feb 12, 2015 105.84 106.74 105.77 106.74 206,403 +1.73(+1.65%)
Feb 11, 2015 104.67 105.27 104.55 105.01 1,731,540 +0.39(+0.37%)
Feb 10, 2015 103.54 104.69 103.29 104.62 1,191,436 +1.74(+1.69%)
Feb 09, 2015 102.72 103.30 102.64 102.88 1,762,382 -0.16(-0.16%)
Feb 06, 2015 103.66 104.13 102.74 103.04 436,469 -0.40(-0.39%)
Feb 05, 2015 103.07 103.53 102.63 103.44 296,738 +0.88(+0.86%)
Feb 04, 2015 102.13 103.21 102.13 102.56 334,598 +0.16(+0.16%)
Feb 03, 2015 101.49 102.44 101.25 102.40 394,915 +1.11(+1.10%)
Feb 02, 2015 100.56 101.36 98.97 101.29 13,029,017 +0.93(+0.93%)
Jan 30, 2015 101.41 101.70 100.28 100.36 326,365 -1.63(-1.60%)
Jan 29, 2015 100.90 102.20 100.13 101.99 504,558 +1.03(+1.02%)
Jan 28, 2015 103.06 103.39 100.96 100.96 876,966 -0.08(-0.08%)
Jan 27, 2015 102.44 102.44 100.63 101.04 1,618,405 -3.39(-3.25%)
Jan 26, 2015 104.76 104.76 104.06 104.43 243,966 -0.32(-0.31%)
Jan 23, 2015 104.45 105.20 104.23 104.75 1,870,911 +0.19(+0.18%)
Jan 22, 2015 102.86 104.61 102.09 104.56 494,040 +2.11(+2.06%)
Jan 21, 2015 101.85 102.86 101.50 102.45 711,385 +0.21(+0.21%)
Jan 20, 2015 101.67 102.49 100.84 102.24 1,935,524 +0.87(+0.86%)
Jan 16, 2015 100.18 101.44 99.98 101.37 1,128,199 +0.85(+0.85%)
Jan 15, 2015 102.41 102.41 100.30 100.52 249,944 -1.50(-1.47%)
Jan 14, 2015 101.57 102.52 101.04 102.02 323,674 -0.54(-0.53%)
Jan 13, 2015 103.60 104.93 101.77 102.56 507,933 -0.02(-0.02%)
Jan 12, 2015 104.25 104.25 102.33 102.58 445,275 -1.42(-1.37%)
Jan 09, 2015 104.69 104.95 103.20 104.00 263,142 -0.40(-0.38%)
Jan 08, 2015 102.55 104.57 102.55 104.40 327,723 +2.54(+2.49%)
Jan 07, 2015 101.67 102.27 101.25 101.86 265,049 +0.85(+0.84%)
Jan 06, 2015 102.53 102.71 100.58 101.01 626,144 -1.39(-1.36%)
Jan 05, 2015 103.54 103.85 102.16 102.40 508,500 -1.66(-1.60%)
Jan 02, 2015 104.90 105.35 103.51 104.06 904,019 -0.34(-0.33%)
Dec 31, 2014 105.79 104.40 104.40 104.40 233,600 -1.19(-1.13%)
Dec 30, 2014 106.10 106.34 105.48 105.59 649,583 -0.83(-0.78%)
Dec 29, 2014 106.68 106.89 106.35 106.42 3,850,335 -0.56(-0.52%)
Dec 26, 2014 106.78 107.21 106.62 106.98 156,758 +0.46(+0.43%)
Dec 24, 2014 106.77 106.52 106.52 106.52 197,700 -0.41(-0.38%)
Dec 23, 2014 107.04 107.38 106.93 106.93 299,279 +0.16(+0.15%)
Dec 22, 2014 106.00 106.77 105.80 106.77 619,636 +1.00(+0.95%)
Dec 19, 2014 105.34 105.93 105.12 105.77 368,329 +0.50(+0.47%)
Dec 18, 2014 103.94 105.27 103.76 105.27 869,115 +3.11(+3.04%)
Dec 17, 2014 100.50 102.48 100.39 102.16 344,958 +1.91(+1.91%)
Dec 16, 2014 101.00 102.73 100.22 100.25 1,175,867 -1.53(-1.50%)
Dec 15, 2014 103.26 103.85 101.37 101.78 615,113 -0.69(-0.67%)
Dec 12, 2014 103.16 103.96 102.47 102.47 447,821 -1.55(-1.49%)
Dec 11, 2014 103.83 105.24 103.75 104.02 510,613 +0.55(+0.53%)
Dec 10, 2014 105.25 105.37 103.36 103.47 309,170 -1.88(-1.78%)
Dec 09, 2014 103.42 105.39 103.16 105.35 392,514 +0.61(+0.58%)
Dec 08, 2014 105.87 106.09 104.24 104.74 872,492 -1.50(-1.41%)
Dec 05, 2014 106.43 106.61 105.95 106.24 197,462 +0.00(+0.00%)
Dec 04, 2014 106.21 106.64 105.91 106.24 251,531 +0.04(+0.04%)
Dec 03, 2014 105.91 106.43 105.58 106.20 264,225 +0.54(+0.51%)
Dec 02, 2014 105.46 105.89 105.00 105.66 502,009 +0.21(+0.20%)
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.