US Technology Ishares ETF (NY: IYW )

79.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 104.03 104.03 103.07 103.34 148,685 -0.75(-0.72%)
May 28, 2015 103.98 104.25 103.79 104.09 114,993 -0.08(-0.07%)
May 27, 2015 102.52 104.30 102.50 104.17 365,195 +1.90(+1.86%)
May 26, 2015 103.44 103.44 101.88 102.27 430,597 -1.51(-1.45%)
May 22, 2015 103.62 103.77 103.77 103.77 81,906 +0.10(+0.10%)
May 21, 2015 103.05 103.84 102.93 103.67 124,605 +0.37(+0.36%)
May 20, 2015 103.23 103.77 102.85 103.30 836,637 +0.10(+0.10%)
May 19, 2015 103.48 103.65 103.12 103.20 124,135 -0.21(-0.20%)
May 18, 2015 102.73 103.55 102.58 103.40 265,644 +0.51(+0.49%)
May 15, 2015 103.34 103.49 102.66 102.89 163,939 -0.36(-0.35%)
May 14, 2015 102.27 103.27 102.23 103.25 1,057,164 +1.74(+1.72%)
May 13, 2015 101.45 102.03 101.40 101.51 81,897 +0.52(+0.51%)
May 12, 2015 100.92 101.45 100.15 100.99 157,687 -0.55(-0.54%)
May 11, 2015 101.95 102.01 101.48 101.54 139,630 -0.49(-0.48%)
May 08, 2015 101.55 102.13 101.55 102.03 262,579 +1.40(+1.39%)
May 07, 2015 99.94 100.99 99.94 100.63 467,737 +0.65(+0.65%)
May 06, 2015 101.08 101.25 99.30 99.98 280,063 -0.78(-0.78%)
May 05, 2015 102.20 102.20 100.65 100.76 251,474 -1.72(-1.68%)
May 04, 2015 102.67 103.05 102.43 102.48 663,905 +0.03(+0.03%)
May 01, 2015 101.40 102.45 101.40 102.45 969,111 +1.48(+1.46%)
Apr 30, 2015 102.09 102.28 100.62 100.97 690,157 -1.57(-1.53%)
Apr 29, 2015 102.67 103.08 101.88 102.55 123,032 -0.68(-0.66%)
Apr 28, 2015 103.31 103.80 102.25 103.22 216,993 +0.10(+0.10%)
Apr 27, 2015 103.21 103.58 102.83 103.12 1,064,877 +0.35(+0.34%)
Apr 24, 2015 102.73 103.02 102.22 102.77 250,728 +1.03(+1.01%)
Apr 23, 2015 100.97 102.14 100.97 101.75 104,892 +0.30(+0.30%)
Apr 22, 2015 100.89 101.57 100.23 101.45 152,690 +0.88(+0.88%)
Apr 21, 2015 100.66 101.31 100.49 100.56 167,338 -0.09(-0.09%)
Apr 20, 2015 99.24 100.72 99.24 100.66 326,109 +1.95(+1.97%)
Apr 17, 2015 99.49 99.54 98.46 98.71 197,748 -1.62(-1.61%)
Apr 16, 2015 100.20 100.54 100.05 100.33 109,966 -0.28(-0.28%)
Apr 15, 2015 99.89 100.76 99.74 100.61 223,908 +1.04(+1.05%)
Apr 14, 2015 99.89 100.03 99.04 99.56 155,218 -0.40(-0.40%)
Apr 13, 2015 100.44 100.84 99.94 99.96 135,298 -0.31(-0.31%)
Apr 10, 2015 99.75 100.28 99.56 100.27 141,435 +0.44(+0.44%)
Apr 09, 2015 99.16 99.84 98.89 99.83 174,662 +0.53(+0.53%)
Apr 08, 2015 99.14 99.63 98.82 99.30 174,150 +0.23(+0.23%)
Apr 07, 2015 99.31 99.88 99.06 99.07 379,636 -0.17(-0.17%)
Apr 06, 2015 97.60 99.45 97.29 99.24 162,039 +1.08(+1.10%)
Apr 02, 2015 98.31 98.16 98.16 98.16 381,911 -0.11(-0.11%)
Apr 01, 2015 98.74 98.78 97.75 98.27 1,028,812 -0.53(-0.53%)
Mar 31, 2015 99.21 99.53 98.77 98.80 128,603 -0.88(-0.89%)
Mar 30, 2015 99.21 99.72 99.17 99.69 467,156 +1.17(+1.18%)
Mar 27, 2015 98.20 98.80 97.81 98.52 125,865 +0.22(+0.22%)
Mar 26, 2015 97.67 98.73 97.18 98.30 406,885 +0.08(+0.09%)
Mar 25, 2015 101.34 101.34 98.22 98.22 252,486 -2.90(-2.87%)
Mar 24, 2015 101.44 101.84 101.10 101.12 117,034 -0.30(-0.30%)
Mar 23, 2015 101.48 101.86 101.40 101.42 117,796 +0.11(+0.11%)
Mar 20, 2015 101.28 101.86 101.28 101.31 116,437 +0.58(+0.58%)
Mar 19, 2015 100.92 101.23 100.73 100.73 167,615 -0.19(-0.19%)
Mar 18, 2015 99.53 101.35 99.20 100.92 252,920 +1.21(+1.21%)
Mar 17, 2015 99.39 99.88 99.11 99.70 157,854 +0.28(+0.28%)
Mar 16, 2015 98.65 99.50 98.54 99.42 461,442 +1.16(+1.18%)
Mar 13, 2015 98.63 98.89 97.67 98.26 156,177 -0.48(-0.48%)
Mar 12, 2015 98.06 98.80 97.83 98.74 206,429 +0.38(+0.38%)
Mar 11, 2015 99.22 99.31 98.26 98.36 126,533 -0.56(-0.57%)
Mar 10, 2015 100.39 100.46 98.93 98.93 198,349 -2.07(-2.05%)
Mar 09, 2015 100.76 101.48 100.56 101.00 384,478 +0.45(+0.45%)
Mar 06, 2015 101.69 101.91 100.37 100.55 702,556 -1.10(-1.08%)
Mar 05, 2015 101.99 102.06 101.32 101.65 190,009 -0.21(-0.20%)
Mar 04, 2015 101.95 102.00 101.29 101.86 279,213 -0.38(-0.38%)
Mar 03, 2015 102.78 102.81 101.87 102.24 643,146 -0.82(-0.79%)
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.