US Technology Ishares ETF (NY: IYW )

104.47 USD +0.44 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 105.79 104.40 104.40 104.40 233,600 -1.19(-1.13%)
Dec 30, 2014 106.10 106.34 105.48 105.59 649,583 -0.83(-0.78%)
Dec 29, 2014 106.68 106.89 106.35 106.42 3,850,335 -0.56(-0.52%)
Dec 26, 2014 106.78 107.21 106.62 106.98 156,758 +0.46(+0.43%)
Dec 24, 2014 106.77 106.52 106.52 106.52 197,700 -0.41(-0.38%)
Dec 23, 2014 107.04 107.38 106.93 106.93 299,279 +0.16(+0.15%)
Dec 22, 2014 106.00 106.77 105.80 106.77 619,636 +1.00(+0.95%)
Dec 19, 2014 105.34 105.93 105.12 105.77 368,329 +0.50(+0.47%)
Dec 18, 2014 103.94 105.27 103.76 105.27 869,115 +3.11(+3.04%)
Dec 17, 2014 100.50 102.48 100.39 102.16 344,958 +1.91(+1.91%)
Dec 16, 2014 101.00 102.73 100.22 100.25 1,175,867 -1.53(-1.50%)
Dec 15, 2014 103.26 103.85 101.37 101.78 615,113 -0.69(-0.67%)
Dec 12, 2014 103.16 103.96 102.47 102.47 447,821 -1.55(-1.49%)
Dec 11, 2014 103.83 105.24 103.75 104.02 510,613 +0.55(+0.53%)
Dec 10, 2014 105.25 105.37 103.36 103.47 309,170 -1.88(-1.78%)
Dec 09, 2014 103.42 105.39 103.16 105.35 392,514 +0.61(+0.58%)
Dec 08, 2014 105.87 106.09 104.24 104.74 872,492 -1.50(-1.41%)
Dec 05, 2014 106.43 106.61 105.95 106.24 197,462 +0.00(+0.00%)
Dec 04, 2014 106.21 106.64 105.91 106.24 251,531 +0.04(+0.04%)
Dec 03, 2014 105.91 106.43 105.58 106.20 264,225 +0.54(+0.51%)
Dec 02, 2014 105.46 105.89 105.00 105.66 502,009 +0.21(+0.20%)
Dec 01, 2014 106.73 106.73 104.96 105.45 950,182 -1.38(-1.29%)
Nov 28, 2014 106.65 107.12 106.42 106.83 119,383 +0.29(+0.27%)
Nov 26, 2014 105.51 106.54 106.54 106.54 178,800 +1.09(+1.03%)
Nov 25, 2014 105.63 106.05 105.44 105.45 240,710 -0.06(-0.06%)
Nov 24, 2014 104.99 105.53 104.82 105.51 225,254 +0.79(+0.75%)
Nov 21, 2014 105.44 105.46 104.33 104.72 400,436 +0.24(+0.23%)
Nov 20, 2014 103.33 104.48 103.32 104.48 133,855 +0.75(+0.72%)
Nov 19, 2014 104.43 104.43 103.29 103.73 380,984 -0.84(-0.80%)
Nov 18, 2014 104.03 104.75 104.03 104.57 373,814 +0.55(+0.53%)
Nov 17, 2014 104.03 104.28 103.45 104.02 247,205 -0.30(-0.29%)
Nov 14, 2014 103.55 104.32 103.50 104.32 304,034 +0.90(+0.87%)
Nov 13, 2014 103.07 103.84 103.07 103.42 291,506 +0.53(+0.52%)
Nov 12, 2014 102.33 102.99 102.31 102.89 184,175 +0.30(+0.29%)
Nov 11, 2014 102.47 102.59 102.21 102.59 526,273 +0.15(+0.15%)
Nov 10, 2014 102.07 102.62 101.96 102.44 383,904 +0.28(+0.27%)
Nov 07, 2014 102.29 102.33 101.62 102.16 281,609 +0.00(+0.00%)
Nov 06, 2014 101.82 102.21 101.49 102.16 278,369 +0.13(+0.13%)
Nov 05, 2014 102.54 102.60 101.72 102.03 261,718 +0.01(+0.01%)
Nov 04, 2014 101.82 102.26 101.38 102.02 415,839 +0.02(+0.02%)
Nov 03, 2014 101.67 102.27 101.48 102.00 4,043,042 +0.37(+0.36%)
Oct 31, 2014 101.60 101.68 101.07 101.63 384,731 +1.72(+1.72%)
Oct 30, 2014 99.81 100.12 99.16 99.91 588,804 -0.32(-0.32%)
Oct 29, 2014 100.13 100.57 99.64 100.23 423,936 -0.30(-0.30%)
Oct 28, 2014 99.33 100.53 99.24 100.53 360,935 +1.46(+1.47%)
Oct 27, 2014 98.73 99.24 99.02 99.07 648,693 +0.05(+0.05%)
Oct 24, 2014 98.70 99.10 98.07 99.02 284,036 +0.83(+0.85%)
Oct 23, 2014 97.57 98.68 97.45 98.19 271,319 +1.59(+1.65%)
Oct 22, 2014 97.56 97.73 96.57 96.60 543,855 -0.62(-0.64%)
Oct 21, 2014 96.46 97.22 96.07 97.22 1,769,990 +2.06(+2.16%)
Oct 20, 2014 93.92 95.27 93.54 95.16 4,536,958 +0.62(+0.66%)
Oct 17, 2014 94.50 95.39 94.08 94.54 313,609 +1.08(+1.16%)
Oct 16, 2014 92.23 94.15 92.02 93.46 505,913 -0.52(-0.55%)
Oct 15, 2014 93.05 94.33 91.46 93.98 1,153,748 -0.47(-0.50%)
Oct 14, 2014 94.95 95.73 94.26 94.45 863,894 +0.19(+0.20%)
Oct 13, 2014 95.25 96.29 94.22 94.26 1,931,916 -1.25(-1.31%)
Oct 10, 2014 97.81 98.08 95.49 95.51 423,606 -3.06(-3.10%)
Oct 09, 2014 99.97 100.20 98.39 98.57 544,881 -1.53(-1.53%)
Oct 08, 2014 98.23 100.31 97.48 100.10 1,058,923 +1.93(+1.97%)
Oct 07, 2014 99.33 99.65 98.17 98.17 454,781 -1.70(-1.70%)
Oct 06, 2014 100.28 100.59 99.56 99.87 387,436 -0.04(-0.04%)
Oct 03, 2014 99.53 100.24 99.29 99.91 253,974 +0.83(+0.84%)
Oct 02, 2014 98.97 99.43 97.82 99.08 452,722 +0.08(+0.08%)
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.