US Technology Ishares ETF (NY: IYW )

105.91 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 87.90 88.44 88.44 88.44 166,400 +0.66(+0.75%)
Dec 30, 2013 87.76 87.92 87.58 87.78 124,290 -0.11(-0.13%)
Dec 27, 2013 88.25 88.32 87.85 87.89 180,118 -0.25(-0.28%)
Dec 26, 2013 88.11 88.24 87.94 88.14 118,057 +0.27(+0.31%)
Dec 24, 2013 87.70 87.90 87.63 87.87 84,065 +0.25(+0.29%)
Dec 23, 2013 87.32 87.66 87.04 87.62 219,578 +0.91(+1.05%)
Dec 20, 2013 86.01 86.79 86.01 86.71 230,071 +0.92(+1.07%)
Dec 19, 2013 85.75 85.98 85.68 85.79 189,853 -0.11(-0.13%)
Dec 18, 2013 85.22 85.91 84.00 85.90 210,861 +0.57(+0.67%)
Dec 17, 2013 85.26 85.55 85.18 85.33 279,875 +0.11(+0.13%)
Dec 16, 2013 84.78 85.38 84.75 85.22 119,019 +0.87(+1.03%)
Dec 13, 2013 85.00 85.00 84.28 84.35 120,085 -0.21(-0.25%)
Dec 12, 2013 85.01 85.12 84.54 84.56 103,916 -0.43(-0.51%)
Dec 11, 2013 86.16 86.24 84.87 84.99 381,613 -1.08(-1.25%)
Dec 10, 2013 86.06 86.26 85.85 86.07 167,878 -0.15(-0.17%)
Dec 09, 2013 86.09 86.39 85.93 86.22 126,578 +0.39(+0.45%)
Dec 06, 2013 85.98 86.04 85.60 85.83 128,621 +0.48(+0.56%)
Dec 05, 2013 85.57 85.70 85.16 85.35 124,842 -0.14(-0.16%)
Dec 04, 2013 84.85 85.70 84.85 85.49 75,576 +0.38(+0.45%)
Dec 03, 2013 84.77 85.24 84.77 85.11 102,709 +0.28(+0.33%)
Dec 02, 2013 85.31 85.40 84.76 84.83 363,906 -0.37(-0.43%)
Nov 29, 2013 85.08 85.40 84.93 85.20 68,057 +0.46(+0.54%)
Nov 27, 2013 84.28 84.81 84.28 84.74 252,239 +0.84(+1.00%)
Nov 26, 2013 83.50 84.17 83.49 83.90 350,129 +0.41(+0.49%)
Nov 25, 2013 83.68 83.76 83.30 83.49 475,520 -0.09(-0.11%)
Nov 22, 2013 83.73 83.77 83.53 83.58 145,379 -0.19(-0.23%)
Nov 21, 2013 83.22 83.77 83.20 83.77 190,239 +0.96(+1.16%)
Nov 20, 2013 83.10 83.51 82.68 82.81 221,182 -0.17(-0.20%)
Nov 19, 2013 83.34 83.68 82.87 82.98 151,678 -0.33(-0.40%)
Nov 18, 2013 84.00 84.18 83.22 83.31 193,792 -0.80(-0.95%)
Nov 15, 2013 83.97 84.14 83.80 84.11 318,647 +0.24(+0.29%)
Nov 14, 2013 83.73 83.94 83.42 83.87 149,531 -0.42(-0.50%)
Nov 13, 2013 82.88 84.29 82.88 84.29 123,796 +0.94(+1.13%)
Nov 12, 2013 82.82 83.52 82.82 83.35 73,485 +0.32(+0.39%)
Nov 11, 2013 82.88 83.15 82.63 83.03 98,442 +0.05(+0.06%)
Nov 08, 2013 82.21 82.98 82.12 82.98 109,183 +0.88(+1.07%)
Nov 07, 2013 83.16 83.49 82.04 82.10 287,003 -1.18(-1.42%)
Nov 06, 2013 83.16 83.30 82.82 83.28 229,288 +0.59(+0.71%)
Nov 05, 2013 82.25 82.85 82.20 82.69 82,734 +0.08(+0.10%)
Nov 04, 2013 82.50 82.62 82.17 82.61 152,770 +0.33(+0.40%)
Nov 01, 2013 82.47 82.75 81.92 82.28 345,558 -0.00(-0.00%)
Oct 31, 2013 82.09 82.84 82.09 82.28 1,325,800 -0.06(-0.07%)
Oct 30, 2013 82.64 82.85 82.08 82.34 221,137 -0.09(-0.11%)
Oct 29, 2013 82.55 82.70 82.10 82.43 250,601 +0.30(+0.37%)
Oct 28, 2013 82.07 82.20 81.72 82.13 1,083,096 +0.08(+0.10%)
Oct 25, 2013 82.42 82.63 81.82 82.05 284,308 +0.28(+0.34%)
Oct 24, 2013 81.60 81.93 81.41 81.77 271,631 +0.29(+0.36%)
Oct 23, 2013 81.75 81.75 81.05 81.48 155,470 -0.54(-0.66%)
Oct 22, 2013 82.54 82.55 81.53 82.02 985,991 -0.24(-0.29%)
Oct 21, 2013 82.13 82.51 82.03 82.26 203,644 +0.42(+0.51%)
Oct 18, 2013 81.19 81.84 80.98 81.84 526,277 +1.59(+1.98%)
Oct 17, 2013 79.72 80.28 79.54 80.25 163,969 -0.15(-0.19%)
Oct 16, 2013 80.06 80.46 79.98 80.40 175,612 +0.77(+0.97%)
Oct 15, 2013 80.13 80.33 79.58 79.63 301,236 -0.51(-0.64%)
Oct 14, 2013 79.08 80.20 79.08 80.14 1,109,885 +0.46(+0.58%)
Oct 11, 2013 78.94 79.72 78.89 79.68 133,339 +0.58(+0.74%)
Oct 10, 2013 78.32 79.20 78.32 79.10 195,619 +1.38(+1.77%)
Oct 09, 2013 77.66 77.98 76.87 77.72 223,063 +0.21(+0.27%)
Oct 08, 2013 78.89 78.94 77.42 77.51 208,845 -1.40(-1.77%)
Oct 07, 2013 78.86 79.46 78.80 78.91 94,605 -0.52(-0.65%)
Oct 04, 2013 78.90 79.55 78.86 79.43 74,991 +0.51(+0.65%)
Oct 03, 2013 79.64 79.81 78.45 78.92 110,729 -0.84(-1.05%)
Oct 02, 2013 79.14 79.81 79.11 79.76 598,531 +0.08(+0.10%)
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.