US Technology Ishares ETF (NY: IYW )

81.27 -0.45 (-0.55%)
Streaming Delayed Price Updated: 3:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 101.57 101.57 100.72 100.87 286,289 -0.42(-0.42%)
Jul 30, 2015 100.81 101.45 100.21 101.30 111,880 +0.16(+0.16%)
Jul 29, 2015 100.51 101.27 100.07 101.13 138,443 +0.37(+0.37%)
Jul 28, 2015 100.34 100.93 99.38 100.77 140,550 +1.01(+1.01%)
Jul 27, 2015 100.11 100.41 99.62 99.76 424,176 -0.93(-0.93%)
Jul 24, 2015 101.91 101.91 100.54 100.69 138,152 -0.82(-0.81%)
Jul 23, 2015 101.87 102.56 101.32 101.51 97,307 -0.06(-0.06%)
Jul 22, 2015 101.12 102.14 100.93 101.57 314,149 -1.88(-1.82%)
Jul 21, 2015 103.62 103.95 103.31 103.45 162,263 -0.51(-0.49%)
Jul 20, 2015 103.85 104.31 103.47 103.96 530,844 +0.40(+0.38%)
Jul 17, 2015 102.97 103.56 102.73 103.56 295,021 +1.79(+1.76%)
Jul 16, 2015 101.27 101.77 101.07 101.77 154,102 +1.27(+1.27%)
Jul 15, 2015 100.56 100.85 100.25 100.49 185,529 +0.06(+0.06%)
Jul 14, 2015 100.17 100.70 100.03 100.44 115,117 +0.45(+0.45%)
Jul 13, 2015 99.06 100.01 99.06 99.98 185,171 +1.57(+1.59%)
Jul 10, 2015 97.81 98.70 97.76 98.42 134,101 +1.57(+1.62%)
Jul 09, 2015 98.17 98.61 96.85 96.85 226,710 -0.35(-0.36%)
Jul 08, 2015 98.01 98.28 97.17 97.20 304,645 -1.65(-1.67%)
Jul 07, 2015 98.78 99.01 96.92 98.85 1,245,884 +0.05(+0.05%)
Jul 06, 2015 98.45 99.32 98.31 98.80 255,318 -0.51(-0.51%)
Jul 02, 2015 99.22 99.31 99.31 99.31 429,991 +0.16(+0.16%)
Jul 01, 2015 99.59 99.76 98.71 99.15 1,097,596 +0.40(+0.40%)
Jun 30, 2015 99.29 99.29 98.34 98.76 432,550 +0.34(+0.35%)
Jun 29, 2015 99.51 100.11 98.41 98.42 1,299,709 -2.21(-2.19%)
Jun 26, 2015 101.49 101.62 100.39 100.62 161,067 -1.19(-1.17%)
Jun 25, 2015 102.43 102.56 101.66 101.81 124,930 -0.32(-0.31%)
Jun 24, 2015 102.45 102.92 102.05 102.14 132,319 -0.41(-0.40%)
Jun 23, 2015 102.75 102.87 102.20 102.55 65,375 -0.04(-0.04%)
Jun 22, 2015 102.61 102.88 102.37 102.58 107,364 +0.70(+0.68%)
Jun 19, 2015 102.71 102.71 101.84 101.89 96,753 -0.74(-0.72%)
Jun 18, 2015 101.71 102.79 101.71 102.63 110,309 +0.81(+0.80%)
Jun 17, 2015 101.76 102.13 101.20 101.82 104,606 +0.19(+0.18%)
Jun 16, 2015 100.89 101.83 100.87 101.63 90,835 +0.61(+0.61%)
Jun 15, 2015 100.76 101.09 100.09 101.02 152,650 -0.52(-0.51%)
Jun 12, 2015 101.89 102.09 101.49 101.54 105,573 -0.88(-0.85%)
Jun 11, 2015 102.76 103.05 102.32 102.42 360,508 -0.09(-0.09%)
Jun 10, 2015 101.44 102.73 101.40 102.51 545,110 +1.59(+1.57%)
Jun 09, 2015 100.94 101.23 100.12 100.92 148,706 -0.25(-0.25%)
Jun 08, 2015 102.45 102.58 100.95 101.17 95,696 -1.34(-1.30%)
Jun 05, 2015 102.60 102.81 101.90 102.51 175,835 -0.06(-0.05%)
Jun 04, 2015 103.08 103.58 102.40 102.57 136,188 -1.00(-0.96%)
Jun 03, 2015 103.81 104.16 103.37 103.56 122,773 +0.21(+0.20%)
Jun 02, 2015 103.33 103.85 102.78 103.36 223,162 -0.29(-0.28%)
Jun 01, 2015 103.69 103.99 102.96 103.65 600,661 +0.31(+0.30%)
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%)
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.