US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 95.21 95.48 94.15 94.22 347,625 -1.53(-1.60%)
Jan 29, 2015 94.73 95.95 94.01 95.75 537,427 +0.97(+1.02%)
Jan 28, 2015 96.76 97.06 94.79 94.79 934,095 -0.08(-0.08%)
Jan 27, 2015 96.17 96.17 94.48 94.86 1,723,835 -3.18(-3.25%)
Jan 26, 2015 98.35 98.35 97.70 98.04 259,859 -0.30(-0.31%)
Jan 23, 2015 98.06 98.77 97.86 98.34 1,992,791 +0.18(+0.18%)
Jan 22, 2015 96.57 98.21 95.85 98.17 526,224 +1.98(+2.06%)
Jan 21, 2015 95.62 96.57 95.29 96.18 757,728 +0.20(+0.21%)
Jan 20, 2015 95.45 96.22 94.67 95.99 2,061,613 +0.82(+0.86%)
Jan 16, 2015 94.05 95.24 93.87 95.17 1,201,695 +0.80(+0.85%)
Jan 15, 2015 96.15 96.15 94.17 94.37 266,226 -1.41(-1.47%)
Jan 14, 2015 95.36 96.25 94.86 95.78 344,759 -0.51(-0.53%)
Jan 13, 2015 97.26 98.51 95.55 96.29 541,022 -0.02(-0.02%)
Jan 12, 2015 97.87 97.87 96.07 96.31 474,282 -1.33(-1.37%)
Jan 09, 2015 98.29 98.53 96.89 97.64 280,284 -0.38(-0.38%)
Jan 08, 2015 96.28 98.17 96.28 98.01 349,072 +2.38(+2.49%)
Jan 07, 2015 95.45 96.02 95.06 95.63 282,315 +0.80(+0.84%)
Jan 06, 2015 96.26 96.43 94.43 94.83 666,934 -1.31(-1.36%)
Jan 05, 2015 97.21 97.50 95.92 96.14 541,626 -1.56(-1.60%)
Jan 02, 2015 98.48 98.91 97.17 97.70 962,911 -0.32(-0.33%)
Dec 31, 2014 99.32 98.01 98.01 98.01 248,817 -1.12(-1.13%)
Dec 30, 2014 99.61 99.84 99.03 99.13 691,899 -0.78(-0.78%)
Dec 29, 2014 100.16 100.35 99.85 99.91 4,101,164 -0.53(-0.52%)
Dec 26, 2014 100.25 100.65 100.10 100.44 166,969 +0.43(+0.43%)
Dec 24, 2014 100.24 100.00 100.00 100.00 210,579 -0.03(-0.03%)
Dec 23, 2014 100.14 100.46 100.04 100.04 319,896 +0.15(+0.15%)
Dec 22, 2014 99.17 99.89 98.98 99.89 662,323 +0.94(+0.95%)
Dec 19, 2014 98.55 99.10 98.34 98.95 393,703 +0.47(+0.47%)
Dec 18, 2014 97.24 98.49 97.07 98.49 928,988 +2.91(+3.04%)
Dec 17, 2014 94.02 95.88 93.92 95.58 368,722 +1.79(+1.91%)
Dec 16, 2014 94.49 96.11 93.76 93.79 1,256,873 -1.43(-1.50%)
Dec 15, 2014 96.60 97.16 94.84 95.22 657,488 -0.65(-0.67%)
Dec 12, 2014 96.51 97.26 95.87 95.87 478,671 -1.45(-1.49%)
Dec 11, 2014 97.14 98.46 97.06 97.32 545,789 +0.51(+0.53%)
Dec 10, 2014 98.47 98.58 96.69 96.80 330,468 -1.76(-1.78%)
Dec 09, 2014 96.75 98.60 96.51 98.56 419,554 +0.57(+0.58%)
Dec 08, 2014 99.05 99.25 97.52 97.99 932,598 -1.40(-1.41%)
Dec 05, 2014 99.57 99.74 99.12 99.39 211,065 +0.00(+0.00%)
Dec 04, 2014 99.36 99.77 99.08 99.39 268,859 +0.04(+0.04%)
Dec 03, 2014 99.08 99.57 98.78 99.36 282,427 +0.51(+0.51%)
Dec 02, 2014 98.66 99.07 98.23 98.85 536,592 +0.20(+0.20%)
Dec 01, 2014 99.85 99.85 98.19 98.65 1,015,640 -1.29(-1.29%)
Nov 28, 2014 99.78 100.22 99.56 99.94 127,607 +0.27(+0.27%)
Nov 26, 2014 98.71 99.67 99.67 99.67 191,117 +1.02(+1.03%)
Nov 25, 2014 98.82 99.22 98.64 98.65 257,292 -0.06(-0.06%)
Nov 24, 2014 98.22 98.73 98.06 98.71 240,771 +0.74(+0.75%)
Nov 21, 2014 98.64 98.67 97.61 97.97 428,022 +0.22(+0.23%)
Nov 20, 2014 96.67 97.75 96.66 97.75 143,076 +0.70(+0.72%)
Nov 19, 2014 97.70 97.70 96.63 97.04 407,230 -0.79(-0.80%)
Nov 18, 2014 97.33 98.00 97.33 97.83 399,566 +0.51(+0.53%)
Nov 17, 2014 97.33 97.56 96.78 97.32 264,235 -0.28(-0.29%)
Nov 14, 2014 96.88 97.60 96.83 97.60 324,979 +0.84(+0.87%)
Nov 13, 2014 96.43 97.15 96.43 96.75 311,588 +0.50(+0.52%)
Nov 12, 2014 95.73 96.35 95.72 96.26 196,862 +0.28(+0.29%)
Nov 11, 2014 95.87 95.98 95.62 95.98 562,528 +0.14(+0.15%)
Nov 10, 2014 95.49 96.01 95.39 95.84 410,351 +0.26(+0.27%)
Nov 07, 2014 95.70 95.74 95.07 95.58 301,009 +0.00(+0.00%)
Nov 06, 2014 95.26 95.62 94.95 95.58 297,546 +0.12(+0.13%)
Nov 05, 2014 95.93 95.99 95.16 95.45 279,747 +0.01(+0.01%)
Nov 04, 2014 95.26 95.67 94.85 95.44 444,486 +0.02(+0.02%)
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.