US Technology Ishares ETF (NY: IYW )

294.42 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 118.72 119.34 118.46 119.00 126,063 +0.61(+0.52%)
Sep 29, 2016 118.94 119.18 117.89 118.39 214,757 -0.73(-0.61%)
Sep 28, 2016 118.83 119.19 118.43 119.12 73,491 +0.42(+0.35%)
Sep 27, 2016 117.36 118.73 117.20 118.70 429,745 +1.37(+1.17%)
Sep 26, 2016 117.38 117.72 117.06 117.33 100,342 -1.14(-0.96%)
Sep 23, 2016 119.31 119.32 118.22 118.47 508,558 -1.09(-0.91%)
Sep 22, 2016 119.50 119.71 119.33 119.56 119,514 +0.77(+0.65%)
Sep 21, 2016 118.05 118.90 117.54 118.79 286,303 +1.25(+1.06%)
Sep 20, 2016 118.01 118.19 117.35 117.54 101,780 -0.12(-0.10%)
Sep 19, 2016 118.27 118.91 117.40 117.66 162,320 -0.26(-0.22%)
Sep 16, 2016 118.29 118.35 117.38 117.92 108,566 -0.40(-0.34%)
Sep 15, 2016 116.35 118.45 116.35 118.32 256,103 +2.06(+1.77%)
Sep 14, 2016 115.58 116.87 115.47 116.26 266,858 +0.80(+0.69%)
Sep 13, 2016 115.86 116.31 114.95 115.46 444,392 -0.75(-0.65%)
Sep 12, 2016 113.61 116.37 113.61 116.21 383,545 +1.91(+1.67%)
Sep 09, 2016 116.28 116.54 114.30 114.30 392,919 -2.76(-2.36%)
Sep 08, 2016 117.78 117.78 116.83 117.06 170,191 -1.15(-0.97%)
Sep 07, 2016 118.04 118.32 117.63 118.21 177,554 +0.24(+0.20%)
Sep 06, 2016 117.58 117.97 117.33 117.97 107,957 +0.50(+0.43%)
Sep 02, 2016 117.46 117.47 117.47 117.47 462,900 +0.48(+0.41%)
Sep 01, 2016 116.36 117.05 115.98 116.99 323,073 +0.42(+0.36%)
Aug 31, 2016 116.57 116.71 116.14 116.57 122,147 -0.21(-0.18%)
Aug 30, 2016 116.89 117.28 116.35 116.78 295,005 -0.31(-0.26%)
Aug 29, 2016 116.77 117.43 116.76 117.09 80,192 +0.38(+0.33%)
Aug 26, 2016 116.63 117.51 116.12 116.71 229,015 +0.10(+0.09%)
Aug 25, 2016 116.21 116.81 116.07 116.61 188,747 +0.20(+0.17%)
Aug 24, 2016 116.97 117.01 116.09 116.41 120,557 -0.62(-0.53%)
Aug 23, 2016 116.96 117.34 116.96 117.03 89,862 +0.50(+0.43%)
Aug 22, 2016 116.54 116.82 116.15 116.53 157,632 -0.17(-0.15%)
Aug 19, 2016 116.21 116.86 116.05 116.70 224,569 +0.24(+0.21%)
Aug 18, 2016 116.11 116.54 116.06 116.46 198,119 +0.19(+0.16%)
Aug 17, 2016 116.37 116.37 115.59 116.27 150,464 -0.19(-0.16%)
Aug 16, 2016 116.75 116.78 116.40 116.46 115,981 -0.56(-0.48%)
Aug 15, 2016 116.45 117.27 116.45 117.02 150,425 +0.63(+0.54%)
Aug 12, 2016 116.23 116.39 116.06 116.39 370,294 -0.05(-0.04%)
Aug 11, 2016 116.36 116.68 116.15 116.44 228,067 +0.47(+0.41%)
Aug 10, 2016 116.48 116.48 115.76 115.97 348,282 -0.43(-0.37%)
Aug 09, 2016 116.24 116.72 116.14 116.40 217,703 +0.29(+0.25%)
Aug 08, 2016 116.21 116.45 115.84 116.11 671,495 +0.01(+0.01%)
Aug 05, 2016 115.16 116.18 115.10 116.10 282,798 +1.31(+1.14%)
Aug 04, 2016 114.12 114.86 114.11 114.79 145,958 +0.65(+0.57%)
Aug 03, 2016 113.47 114.14 113.47 114.14 106,205 +0.55(+0.48%)
Aug 02, 2016 114.48 114.57 112.99 113.59 464,859 -1.10(-0.96%)
Aug 01, 2016 114.23 114.82 114.04 114.69 1,159,247 +0.56(+0.49%)
Jul 29, 2016 114.18 114.40 113.83 114.13 197,169 +0.28(+0.25%)
Jul 28, 2016 113.67 114.09 113.31 113.85 416,254 +0.43(+0.38%)
Jul 27, 2016 113.86 113.86 112.93 113.42 230,774 +1.02(+0.91%)
Jul 26, 2016 111.94 112.64 111.74 112.40 139,764 +0.55(+0.49%)
Jul 25, 2016 111.81 112.02 111.53 111.85 310,886 -0.02(-0.02%)
Jul 22, 2016 111.26 111.90 110.91 111.87 289,164 +0.59(+0.53%)
Jul 21, 2016 111.86 112.14 111.04 111.28 150,621 -0.60(-0.54%)
Jul 20, 2016 111.16 112.10 111.16 111.88 195,639 +1.63(+1.48%)
Jul 19, 2016 110.32 110.52 110.06 110.25 149,270 -0.20(-0.18%)
Jul 18, 2016 109.66 110.55 109.59 110.45 145,921 +0.89(+0.81%)
Jul 15, 2016 109.90 109.90 109.22 109.56 82,666 -0.16(-0.15%)
Jul 14, 2016 109.50 109.85 109.41 109.72 103,063 +0.90(+0.83%)
Jul 13, 2016 109.27 109.31 108.82 108.82 151,949 -0.19(-0.17%)
Jul 12, 2016 108.51 109.13 108.48 109.01 128,191 +1.05(+0.97%)
Jul 11, 2016 107.61 108.24 107.50 107.96 79,079 +0.69(+0.64%)
Jul 08, 2016 106.08 107.28 105.43 107.27 152,829 +1.84(+1.75%)
Jul 07, 2016 105.29 105.85 105.07 105.43 217,301 +0.28(+0.27%)
Jul 06, 2016 103.95 105.20 103.59 105.15 257,687 +0.76(+0.73%)
Jul 05, 2016 104.66 104.79 103.88 104.39 348,390 -0.94(-0.89%)
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.