US Technology Ishares ETF (NY: IYW )

79.80 -1.33 (-1.64%)
Streaming Delayed Price Updated: 1:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 79.91 80.88 79.82 80.65 844,029 +0.41(+0.51%)
Jan 30, 2014 80.01 80.47 79.76 80.24 354,357 +1.25(+1.59%)
Jan 29, 2014 79.15 79.57 78.76 78.99 426,650 -0.70(-0.87%)
Jan 28, 2014 79.38 79.78 79.10 79.68 633,506 -0.63(-0.79%)
Jan 27, 2014 81.13 81.27 79.86 80.31 254,973 -0.71(-0.88%)
Jan 24, 2014 82.47 82.48 81.03 81.03 362,121 -1.61(-1.95%)
Jan 23, 2014 82.50 82.66 82.08 82.64 317,554 -0.29(-0.35%)
Jan 22, 2014 82.87 83.08 82.70 82.93 160,313 -0.02(-0.02%)
Jan 21, 2014 82.97 83.07 82.34 82.95 239,141 +0.40(+0.48%)
Jan 17, 2014 82.96 82.55 82.55 82.55 175,587 -0.64(-0.77%)
Jan 16, 2014 83.09 83.30 83.00 83.19 185,550 -0.04(-0.04%)
Jan 15, 2014 82.19 83.37 82.51 83.23 251,116 +1.04(+1.26%)
Jan 14, 2014 80.85 82.19 80.85 82.19 1,058,283 +1.68(+2.09%)
Jan 13, 2014 81.25 81.80 80.24 80.51 316,042 -0.84(-1.04%)
Jan 10, 2014 81.41 81.53 80.93 81.35 174,591 +0.24(+0.30%)
Jan 09, 2014 81.99 81.99 80.87 81.11 182,391 -0.49(-0.60%)
Jan 08, 2014 81.48 81.81 81.36 81.60 197,870 +0.07(+0.09%)
Jan 07, 2014 81.06 81.65 80.97 81.53 284,686 +0.79(+0.98%)
Jan 06, 2014 80.89 81.08 80.45 80.74 229,012 -0.10(-0.13%)
Jan 03, 2014 81.22 81.32 80.79 80.84 251,363 -0.36(-0.45%)
Jan 02, 2014 81.59 81.73 81.02 81.21 373,653 -0.84(-1.03%)
Dec 31, 2013 81.55 82.05 82.05 82.05 179,360 +0.61(+0.75%)
Dec 30, 2013 81.42 81.57 81.25 81.44 133,970 -0.10(-0.13%)
Dec 27, 2013 81.87 81.94 81.50 81.54 194,146 -0.23(-0.28%)
Dec 26, 2013 81.74 81.86 81.59 81.77 127,252 +0.25(+0.31%)
Dec 24, 2013 81.36 81.55 81.30 81.52 90,612 +0.23(+0.29%)
Dec 23, 2013 81.01 81.33 80.75 81.29 236,680 +1.10(+1.37%)
Dec 20, 2013 79.55 80.27 79.55 80.19 248,768 +0.85(+1.07%)
Dec 19, 2013 79.31 79.51 79.24 79.34 205,282 -0.10(-0.13%)
Dec 18, 2013 78.81 79.45 77.69 79.44 227,997 +0.53(+0.67%)
Dec 17, 2013 78.85 79.12 78.78 78.92 302,620 +0.10(+0.13%)
Dec 16, 2013 78.41 78.96 78.38 78.81 128,691 +0.80(+1.03%)
Dec 13, 2013 78.61 78.61 77.95 78.01 129,844 -0.19(-0.25%)
Dec 12, 2013 78.62 78.72 78.19 78.20 112,361 -0.40(-0.51%)
Dec 11, 2013 79.68 79.76 78.49 78.60 412,626 -1.00(-1.25%)
Dec 10, 2013 79.59 79.78 79.40 79.60 181,521 -0.14(-0.17%)
Dec 09, 2013 79.62 79.90 79.47 79.74 136,864 +0.36(+0.45%)
Dec 06, 2013 79.52 79.57 79.17 79.38 139,073 +0.44(+0.56%)
Dec 05, 2013 79.14 79.26 78.76 78.94 134,987 -0.13(-0.16%)
Dec 04, 2013 78.47 79.26 78.47 79.06 81,717 +0.35(+0.45%)
Dec 03, 2013 78.40 78.84 78.40 78.71 111,056 +0.26(+0.33%)
Dec 02, 2013 78.90 78.98 78.39 78.45 393,480 -0.34(-0.43%)
Nov 29, 2013 78.69 78.98 78.55 78.80 73,587 +0.43(+0.54%)
Nov 27, 2013 77.95 78.43 77.95 78.37 272,738 +0.78(+1.00%)
Nov 26, 2013 77.22 77.84 77.21 77.59 378,583 +0.38(+0.49%)
Nov 25, 2013 77.39 77.46 77.04 77.21 514,164 -0.08(-0.11%)
Nov 22, 2013 77.44 77.47 77.25 77.30 157,193 -0.18(-0.23%)
Nov 21, 2013 76.97 77.47 76.95 77.47 205,699 +0.89(+1.16%)
Nov 20, 2013 76.85 77.23 76.47 76.59 239,157 -0.16(-0.20%)
Nov 19, 2013 77.08 77.39 76.64 76.74 164,004 -0.31(-0.40%)
Nov 18, 2013 77.69 77.85 76.97 77.05 209,541 -0.74(-0.95%)
Nov 15, 2013 77.66 77.82 77.50 77.79 344,543 +0.22(+0.29%)
Nov 14, 2013 77.44 77.63 77.15 77.57 161,683 -0.39(-0.50%)
Nov 13, 2013 76.65 77.95 76.65 77.95 133,856 +0.87(+1.13%)
Nov 12, 2013 76.60 77.24 76.60 77.09 79,457 +0.30(+0.39%)
Nov 11, 2013 76.65 76.90 76.42 76.79 106,442 +0.05(+0.06%)
Nov 08, 2013 76.03 76.74 75.95 76.74 118,056 +0.81(+1.07%)
Nov 07, 2013 76.91 77.21 75.87 75.93 310,327 -1.09(-1.42%)
Nov 06, 2013 76.91 77.04 76.60 77.02 247,921 +0.55(+0.71%)
Nov 05, 2013 76.07 76.62 76.02 76.47 89,457 +0.07(+0.10%)
Nov 04, 2013 76.30 76.41 75.99 76.40 165,185 +0.31(+0.40%)
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.