US Technology Ishares ETF (NY: IYW )

96.19 USD +1.17 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 98.68 101.01 98.68 101.01 232,874 +3.34(+3.42%)
Jan 28, 2016 97.85 98.00 96.35 97.67 535,009 +1.54(+1.60%)
Jan 27, 2016 97.81 98.19 95.88 96.13 246,779 -2.56(-2.59%)
Jan 26, 2016 98.24 98.98 97.41 98.69 228,461 +0.95(+0.97%)
Jan 25, 2016 98.99 99.30 97.67 97.74 118,887 -1.50(-1.51%)
Jan 22, 2016 98.24 99.24 98.20 99.24 215,967 +2.81(+2.91%)
Jan 21, 2016 96.78 97.95 95.39 96.43 272,882 +0.16(+0.17%)
Jan 20, 2016 94.99 97.17 93.22 96.27 432,169 -0.46(-0.48%)
Jan 19, 2016 98.01 98.25 95.84 96.73 421,415 -0.21(-0.22%)
Jan 15, 2016 97.13 96.94 96.94 96.94 415,900 -3.19(-3.19%)
Jan 14, 2016 98.64 100.81 97.14 100.13 257,459 +1.99(+2.03%)
Jan 13, 2016 101.73 101.90 98.07 98.14 307,312 -2.95(-2.92%)
Jan 12, 2016 100.97 101.43 99.76 101.09 276,690 +1.24(+1.24%)
Jan 11, 2016 100.09 100.37 98.56 99.85 332,492 +0.51(+0.51%)
Jan 08, 2016 101.02 101.44 99.27 99.34 433,969 -0.79(-0.79%)
Jan 07, 2016 101.47 102.63 100.10 100.13 430,525 -3.40(-3.28%)
Jan 06, 2016 103.30 104.30 102.88 103.53 269,895 -1.34(-1.28%)
Jan 05, 2016 105.94 105.99 104.67 104.87 223,055 -0.53(-0.50%)
Jan 04, 2016 104.90 105.45 103.79 105.40 492,338 -1.63(-1.52%)
Dec 31, 2015 108.14 107.03 107.03 107.03 122,400 -1.54(-1.42%)
Dec 30, 2015 109.38 109.41 108.54 108.57 166,761 -0.83(-0.76%)
Dec 29, 2015 108.51 109.72 108.48 109.40 90,229 +1.45(+1.34%)
Dec 28, 2015 107.62 107.95 106.89 107.95 141,052 +0.06(+0.06%)
Dec 24, 2015 107.99 107.89 107.89 107.89 29,000 -0.43(-0.40%)
Dec 23, 2015 107.84 108.35 107.81 108.32 368,421 +0.86(+0.80%)
Dec 22, 2015 107.14 107.60 106.65 107.46 405,080 +0.67(+0.63%)
Dec 21, 2015 106.68 106.85 105.82 106.79 270,942 +1.00(+0.95%)
Dec 18, 2015 107.68 107.89 105.73 105.79 281,724 -2.10(-1.95%)
Dec 17, 2015 110.02 110.02 107.85 107.89 323,745 -1.62(-1.48%)
Dec 16, 2015 108.64 109.70 107.80 109.51 305,763 +1.42(+1.31%)
Dec 15, 2015 108.37 108.91 107.97 108.09 307,127 +0.35(+0.32%)
Dec 14, 2015 107.25 107.76 105.74 107.74 447,330 +0.52(+0.48%)
Dec 11, 2015 108.22 108.51 107.17 107.22 391,178 -2.26(-2.06%)
Dec 10, 2015 109.50 110.24 109.15 109.48 105,123 +0.37(+0.34%)
Dec 09, 2015 110.49 111.02 108.63 109.11 759,366 -1.77(-1.60%)
Dec 08, 2015 109.95 111.13 109.83 110.88 163,336 -0.19(-0.17%)
Dec 07, 2015 111.64 111.75 110.63 111.07 429,139 -0.74(-0.66%)
Dec 04, 2015 109.55 112.01 109.36 111.81 446,620 +2.49(+2.28%)
Dec 03, 2015 111.34 111.47 108.80 109.32 473,841 -1.46(-1.32%)
Dec 02, 2015 111.55 112.08 110.68 110.78 215,742 -0.71(-0.64%)
Dec 01, 2015 110.74 111.49 110.55 111.49 876,676 +1.19(+1.08%)
Nov 30, 2015 110.41 110.70 110.02 110.30 82,728 +0.12(+0.11%)
Nov 27, 2015 110.05 110.35 109.94 110.18 27,269 +0.21(+0.19%)
Nov 25, 2015 110.27 109.97 109.97 109.97 120,000 -0.35(-0.32%)
Nov 24, 2015 109.36 110.55 109.06 110.32 115,659 +0.28(+0.25%)
Nov 23, 2015 110.77 110.83 109.72 110.04 321,796 -0.65(-0.59%)
Nov 20, 2015 110.31 110.75 110.21 110.69 106,883 +0.91(+0.83%)
Nov 19, 2015 109.25 110.42 109.25 109.78 99,370 +0.55(+0.50%)
Nov 18, 2015 108.09 109.31 107.96 109.23 101,057 +1.78(+1.66%)
Nov 17, 2015 107.67 108.34 107.30 107.45 224,318 -0.04(-0.04%)
Nov 16, 2015 105.90 107.52 105.77 107.49 254,683 +1.50(+1.42%)
Nov 13, 2015 107.64 107.93 105.95 105.99 368,069 -2.27(-2.10%)
Nov 12, 2015 108.73 109.32 108.26 108.26 142,356 -0.99(-0.91%)
Nov 11, 2015 109.57 110.07 109.04 109.25 131,612 -0.08(-0.07%)
Nov 10, 2015 109.52 109.57 108.94 109.33 417,120 -0.98(-0.89%)
Nov 09, 2015 111.30 111.30 109.84 110.31 160,683 -1.10(-0.99%)
Nov 06, 2015 110.77 111.53 110.56 111.41 482,377 +0.62(+0.56%)
Nov 05, 2015 111.59 111.86 110.60 110.79 213,492 -0.46(-0.41%)
Nov 04, 2015 111.46 111.65 111.01 111.25 197,976 +0.03(+0.03%)
Nov 03, 2015 110.09 111.60 110.09 111.22 312,113 +0.74(+0.67%)
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.