US Technology Ishares ETF (NY: IYW )

94.56 USD +1.08 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 99.07 99.31 97.80 97.85 273,994 -2.07(-2.07%)
Jul 30, 2014 100.03 100.09 99.44 99.92 169,234 +0.32(+0.32%)
Jul 29, 2014 100.05 100.18 99.52 99.60 279,992 -0.45(-0.45%)
Jul 28, 2014 99.93 100.29 99.16 100.05 3,193,520 +0.20(+0.20%)
Jul 25, 2014 99.73 100.03 99.41 99.85 358,564 -0.15(-0.15%)
Jul 24, 2014 100.20 100.29 99.77 100.00 92,788 -0.05(-0.05%)
Jul 23, 2014 100.12 100.40 99.64 100.05 142,482 +0.17(+0.17%)
Jul 22, 2014 99.45 99.99 99.37 99.88 383,845 +0.83(+0.84%)
Jul 21, 2014 98.95 99.26 98.52 99.05 1,039,643 -0.06(-0.06%)
Jul 18, 2014 98.39 99.11 98.15 99.11 119,188 +1.34(+1.37%)
Jul 17, 2014 98.95 99.18 97.47 97.77 361,679 -1.28(-1.29%)
Jul 16, 2014 99.00 99.38 98.88 99.05 143,953 +0.92(+0.94%)
Jul 15, 2014 98.54 98.70 97.50 98.13 2,588,642 -0.27(-0.27%)
Jul 14, 2014 98.24 98.60 98.09 98.40 238,438 +0.73(+0.75%)
Jul 11, 2014 97.44 97.68 97.21 97.67 73,263 +0.31(+0.32%)
Jul 10, 2014 96.25 97.75 96.15 97.36 164,120 -0.22(-0.23%)
Jul 09, 2014 97.32 97.65 97.05 97.58 215,050 +0.42(+0.43%)
Jul 08, 2014 98.16 98.23 96.55 97.16 844,659 -1.15(-1.17%)
Jul 07, 2014 98.21 98.45 98.09 98.31 1,017,536 -0.03(-0.03%)
Jul 03, 2014 98.16 98.34 98.34 98.34 93,400 +0.44(+0.45%)
Jul 02, 2014 97.94 98.07 97.73 97.90 362,859 +0.04(+0.04%)
Jul 01, 2014 97.10 98.21 97.10 97.86 956,902 +0.98(+1.01%)
Jun 30, 2014 96.65 97.18 96.65 96.88 2,557,870 +0.25(+0.26%)
Jun 27, 2014 96.01 96.64 96.01 96.63 88,055 +0.56(+0.58%)
Jun 26, 2014 96.26 96.26 95.48 96.07 92,806 -0.12(-0.12%)
Jun 25, 2014 95.47 96.27 95.39 96.19 216,196 +0.54(+0.56%)
Jun 24, 2014 96.02 96.74 95.43 95.65 277,249 -0.71(-0.74%)
Jun 23, 2014 96.26 96.42 96.05 96.36 282,693 +0.21(+0.22%)
Jun 20, 2014 96.23 96.28 95.90 96.15 212,484 -0.26(-0.27%)
Jun 19, 2014 96.73 96.75 96.00 96.41 198,740 -0.22(-0.23%)
Jun 18, 2014 96.33 96.70 95.65 96.63 367,399 +0.42(+0.44%)
Jun 17, 2014 95.84 96.41 95.62 96.21 240,707 +0.35(+0.37%)
Jun 16, 2014 95.47 96.02 95.37 95.86 2,138,382 +0.12(+0.13%)
Jun 13, 2014 95.55 95.92 95.25 95.74 149,763 +0.64(+0.67%)
Jun 12, 2014 95.91 96.00 94.78 95.10 433,094 -0.86(-0.90%)
Jun 11, 2014 95.68 96.16 95.68 95.96 123,003 -0.17(-0.18%)
Jun 10, 2014 95.79 96.20 95.79 96.13 248,560 +0.51(+0.53%)
Jun 06, 2014 95.47 95.74 95.37 95.62 173,026 +0.46(+0.48%)
Jun 05, 2014 94.60 95.22 94.16 95.16 214,160 +0.83(+0.88%)
Jun 04, 2014 93.90 94.49 93.68 94.33 115,127 +0.27(+0.29%)
Jun 03, 2014 93.88 94.27 93.69 94.06 302,108 -0.06(-0.06%)
Jun 02, 2014 94.55 94.55 93.59 94.12 690,461 -0.12(-0.13%)
May 30, 2014 94.44 94.50 93.79 94.24 326,662 -0.07(-0.07%)
May 29, 2014 94.14 94.34 93.88 94.31 136,055 +0.59(+0.63%)
May 28, 2014 93.91 94.07 93.60 93.72 763,683 -0.33(-0.35%)
May 27, 2014 93.17 94.05 93.17 94.05 176,437 +1.06(+1.14%)
May 23, 2014 92.14 92.99 92.99 92.99 130,600 +0.62(+0.67%)
May 22, 2014 91.88 92.41 91.77 92.37 121,429 +0.50(+0.54%)
May 21, 2014 91.30 91.87 91.30 91.87 112,749 +0.70(+0.77%)
May 20, 2014 91.47 91.80 90.79 91.17 204,911 -0.38(-0.42%)
May 19, 2014 90.54 91.65 90.51 91.55 235,013 +0.84(+0.93%)
May 16, 2014 90.30 90.73 89.71 90.71 86,324 +0.60(+0.67%)
May 15, 2014 90.81 91.08 89.77 90.11 425,010 -0.68(-0.75%)
May 14, 2014 91.14 91.30 90.58 90.79 141,988 -0.45(-0.49%)
May 13, 2014 91.42 91.65 91.09 91.24 136,048 +0.04(+0.04%)
May 12, 2014 90.12 91.30 90.12 91.20 133,018 +1.53(+1.71%)
May 09, 2014 89.41 89.72 88.92 89.67 170,888 +0.19(+0.21%)
May 08, 2014 89.27 90.48 89.02 89.48 209,833 +0.00(+0.00%)
May 07, 2014 89.93 90.03 88.49 89.48 179,187 -0.32(-0.36%)
May 06, 2014 90.73 90.81 89.80 89.80 121,577 -1.11(-1.22%)
May 05, 2014 90.08 90.91 89.91 90.91 211,558 +0.36(+0.40%)
May 02, 2014 91.00 91.06 90.47 90.55 191,985 -0.13(-0.14%)
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.