US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 84.47 85.00 84.44 84.71 305,781 +0.83(+0.99%)
Mar 28, 2014 83.82 84.56 83.58 83.88 140,501 +0.45(+0.54%)
Mar 27, 2014 83.89 84.16 83.24 83.43 335,012 -0.52(-0.62%)
Mar 26, 2014 85.49 85.69 83.95 83.95 185,976 -1.16(-1.37%)
Mar 25, 2014 84.87 85.40 84.40 85.12 245,754 +0.65(+0.77%)
Mar 24, 2014 84.93 85.25 83.77 84.46 170,005 -0.22(-0.26%)
Mar 21, 2014 85.66 85.88 84.59 84.68 259,886 -0.59(-0.70%)
Mar 20, 2014 84.57 85.60 84.48 85.28 313,473 +0.56(+0.66%)
Mar 19, 2014 85.02 85.26 84.26 84.72 185,269 -0.41(-0.48%)
Mar 18, 2014 84.01 85.19 83.98 85.13 367,882 +1.23(+1.47%)
Mar 17, 2014 83.27 84.11 83.27 83.90 213,755 +1.03(+1.24%)
Mar 14, 2014 83.13 83.61 82.86 82.87 233,558 -0.59(-0.71%)
Mar 13, 2014 84.99 85.00 83.15 83.46 250,835 -1.25(-1.48%)
Mar 12, 2014 84.05 84.76 83.79 84.71 263,223 +0.28(+0.33%)
Mar 11, 2014 84.97 85.26 84.17 84.43 208,314 -0.26(-0.31%)
Mar 10, 2014 84.76 85.04 84.41 84.69 154,864 -0.11(-0.13%)
Mar 07, 2014 85.44 85.50 84.48 84.80 116,535 -0.40(-0.47%)
Mar 06, 2014 85.35 85.48 85.02 85.20 231,265 +0.02(+0.02%)
Mar 05, 2014 85.19 85.35 84.99 85.19 241,785 +0.15(+0.17%)
Mar 04, 2014 84.65 85.16 84.65 85.04 282,581 +1.28(+1.53%)
Mar 03, 2014 83.71 83.99 83.09 83.76 1,435,601 -0.64(-0.76%)
Feb 28, 2014 84.50 85.03 83.72 84.40 329,547 -0.18(-0.21%)
Feb 27, 2014 83.99 84.67 83.94 84.58 153,531 +0.54(+0.64%)
Feb 26, 2014 84.08 84.48 83.75 84.04 318,069 +0.19(+0.22%)
Feb 25, 2014 84.29 84.29 83.70 83.86 637,124 -0.33(-0.40%)
Feb 24, 2014 84.00 84.54 83.78 84.19 3,392,878 +0.42(+0.50%)
Feb 21, 2014 84.41 84.46 83.78 83.78 234,567 -0.32(-0.38%)
Feb 20, 2014 83.72 84.20 83.32 84.09 322,807 +0.38(+0.45%)
Feb 19, 2014 84.04 84.29 83.60 83.71 583,994 -0.43(-0.51%)
Feb 18, 2014 84.03 84.31 83.78 84.14 886,963 +0.21(+0.25%)
Feb 14, 2014 83.60 83.92 83.92 83.92 157,479 +0.22(+0.27%)
Feb 13, 2014 82.36 83.73 82.36 83.70 297,271 +0.84(+1.01%)
Feb 12, 2014 82.82 83.03 82.74 82.87 200,905 +0.21(+0.26%)
Feb 11, 2014 81.93 82.82 81.84 82.65 586,450 +0.95(+1.16%)
Feb 10, 2014 81.28 81.73 81.20 81.71 4,951,362 +0.42(+0.51%)
Feb 07, 2014 80.61 81.31 80.38 81.29 243,819 +1.17(+1.46%)
Feb 06, 2014 79.36 80.12 79.36 80.12 386,812 +0.91(+1.15%)
Feb 05, 2014 78.92 79.54 78.38 79.21 771,730 +0.01(+0.01%)
Feb 04, 2014 79.15 79.47 78.82 79.20 606,395 +0.45(+0.58%)
Feb 03, 2014 80.45 80.86 78.63 78.75 4,077,079 -1.90(-2.36%)
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%)
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.