US Technology Ishares ETF (NY: IYW )

79.70 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 102.29 103.06 102.20 103.06 1,007,337 +0.94(+0.92%)
Feb 27, 2015 102.57 102.73 102.00 102.12 106,528 -0.51(-0.49%)
Feb 26, 2015 102.13 102.74 102.00 102.62 201,701 +0.74(+0.73%)
Feb 25, 2015 102.26 102.33 101.60 101.88 119,409 -0.73(-0.71%)
Feb 24, 2015 102.31 102.77 101.75 102.61 157,514 +0.24(+0.24%)
Feb 23, 2015 102.39 102.39 101.83 102.37 562,405 +0.06(+0.05%)
Feb 20, 2015 101.76 102.38 101.25 102.31 432,151 +0.59(+0.58%)
Feb 19, 2015 101.14 101.84 101.02 101.72 137,106 +0.42(+0.42%)
Feb 18, 2015 100.96 101.36 100.88 101.30 345,448 +0.19(+0.19%)
Feb 17, 2015 101.09 101.16 100.83 101.11 577,172 +0.02(+0.02%)
Feb 13, 2015 100.48 101.09 101.09 101.09 275,126 +0.88(+0.88%)
Feb 12, 2015 99.37 100.21 99.30 100.21 219,849 +1.62(+1.65%)
Feb 11, 2015 98.27 98.83 98.16 98.59 1,844,340 +0.37(+0.37%)
Feb 10, 2015 97.21 98.29 96.97 98.22 1,269,051 +1.63(+1.69%)
Feb 09, 2015 96.44 96.98 96.36 96.59 1,877,192 -0.15(-0.16%)
Feb 06, 2015 97.32 97.76 96.46 96.74 464,902 -0.38(-0.39%)
Feb 05, 2015 96.77 97.19 96.35 97.11 316,068 +0.83(+0.86%)
Feb 04, 2015 95.88 96.90 95.88 96.29 356,395 +0.15(+0.16%)
Feb 03, 2015 95.28 96.17 95.06 96.14 420,641 +1.04(+1.10%)
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.