US Technology Ishares ETF (NY: IYW )

104.56 -0.30 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 99.02 97.72 97.72 97.72 249,563 -1.11(-1.13%)
Dec 30, 2014 99.31 99.54 98.73 98.84 693,974 -0.78(-0.78%)
Dec 29, 2014 99.86 100.05 99.55 99.61 4,113,460 -0.52(-0.52%)
Dec 26, 2014 99.95 100.35 99.80 100.14 167,470 +0.43(+0.43%)
Dec 24, 2014 99.94 99.71 99.71 99.71 211,210 -0.03(-0.03%)
Dec 23, 2014 99.84 100.16 99.74 99.74 320,855 +0.15(+0.15%)
Dec 22, 2014 98.87 99.59 98.69 99.59 664,308 +0.93(+0.95%)
Dec 19, 2014 98.26 98.81 98.05 98.66 394,883 +0.47(+0.47%)
Dec 18, 2014 96.95 98.19 96.78 98.19 931,774 +2.90(+3.04%)
Dec 17, 2014 93.74 95.59 93.63 95.29 369,827 +1.78(+1.91%)
Dec 16, 2014 94.21 95.82 93.48 93.51 1,260,641 -1.43(-1.50%)
Dec 15, 2014 96.32 96.87 94.55 94.94 659,459 -0.64(-0.67%)
Dec 12, 2014 96.22 96.97 95.58 95.58 480,106 -1.45(-1.49%)
Dec 11, 2014 96.85 98.16 96.77 97.02 547,425 +0.51(+0.53%)
Dec 10, 2014 98.17 98.28 96.41 96.51 331,459 -1.75(-1.78%)
Dec 09, 2014 96.47 98.30 96.22 98.27 420,812 +0.57(+0.58%)
Dec 08, 2014 98.75 98.96 97.23 97.70 935,394 -1.40(-1.41%)
Dec 05, 2014 99.27 99.44 98.83 99.10 211,698 +0.00(+0.00%)
Dec 04, 2014 99.07 99.47 98.79 99.10 269,665 +0.04(+0.04%)
Dec 03, 2014 98.79 99.28 98.48 99.06 283,274 +0.50(+0.51%)
Dec 02, 2014 98.37 98.77 97.94 98.55 538,201 +0.20(+0.20%)
Dec 01, 2014 99.55 99.55 97.90 98.36 1,018,685 -1.29(-1.29%)
Nov 28, 2014 99.48 99.92 99.26 99.65 127,989 +0.27(+0.27%)
Nov 26, 2014 98.41 99.38 99.38 99.38 191,690 +1.02(+1.03%)
Nov 25, 2014 98.53 98.92 98.35 98.36 258,064 -0.06(-0.06%)
Nov 24, 2014 97.93 98.43 97.77 98.41 241,493 +0.74(+0.75%)
Nov 21, 2014 98.35 98.37 97.31 97.68 429,305 +0.22(+0.23%)
Nov 20, 2014 96.38 97.45 96.37 97.45 143,505 +0.70(+0.72%)
Nov 19, 2014 97.41 97.41 96.34 96.75 408,451 -0.78(-0.80%)
Nov 18, 2014 97.03 97.71 97.03 97.54 400,764 +0.51(+0.53%)
Nov 17, 2014 97.03 97.27 96.49 97.02 265,027 -0.28(-0.29%)
Nov 14, 2014 96.59 97.30 96.54 97.30 325,953 +0.84(+0.87%)
Nov 13, 2014 96.14 96.86 96.14 96.47 312,522 +0.49(+0.52%)
Nov 12, 2014 95.45 96.06 95.43 95.97 197,453 +0.28(+0.29%)
Nov 11, 2014 95.58 95.69 95.34 95.69 564,214 +0.14(+0.15%)
Nov 10, 2014 95.21 95.72 95.11 95.55 411,581 +0.26(+0.27%)
Nov 07, 2014 95.41 95.45 94.79 95.29 301,911 +0.00(+0.00%)
Nov 06, 2014 94.97 95.34 94.67 95.29 298,438 +0.12(+0.13%)
Nov 05, 2014 95.64 95.70 94.88 95.17 280,586 +0.01(+0.01%)
Nov 04, 2014 94.97 95.38 94.56 95.16 445,819 +0.02(+0.02%)
Nov 03, 2014 94.83 95.39 94.65 95.14 4,334,526 +0.35(+0.36%)
Oct 31, 2014 94.77 94.84 94.27 94.80 412,468 +1.60(+1.72%)
Oct 30, 2014 93.10 93.39 92.49 93.19 631,254 -0.30(-0.32%)
Oct 29, 2014 93.40 93.81 92.94 93.49 454,499 -0.28(-0.30%)
Oct 28, 2014 92.65 93.77 92.57 93.77 386,956 +1.36(+1.47%)
Oct 27, 2014 92.09 92.57 92.36 92.41 695,460 +0.05(+0.05%)
Oct 24, 2014 92.06 92.44 91.48 92.36 304,513 +0.77(+0.85%)
Oct 23, 2014 91.01 92.04 90.90 91.59 290,879 +1.48(+1.65%)
Oct 22, 2014 91.00 91.16 90.08 90.10 583,064 -0.58(-0.64%)
Oct 21, 2014 89.97 90.68 89.61 90.68 1,897,598 +1.92(+2.16%)
Oct 20, 2014 87.60 88.87 87.25 88.76 4,864,051 +0.58(+0.66%)
Oct 17, 2014 88.15 88.98 87.75 88.18 336,218 +1.01(+1.16%)
Oct 16, 2014 86.03 87.82 85.83 87.18 542,387 -0.48(-0.55%)
Oct 15, 2014 86.79 87.99 85.31 87.66 1,236,927 -0.44(-0.50%)
Oct 14, 2014 88.56 89.29 87.92 88.10 926,176 +0.18(+0.20%)
Oct 13, 2014 88.84 89.82 87.88 87.92 2,071,198 -1.17(-1.31%)
Oct 10, 2014 91.23 91.48 89.07 89.09 454,146 -2.85(-3.10%)
Oct 09, 2014 93.25 93.46 91.77 91.94 584,164 -1.43(-1.53%)
Oct 08, 2014 91.62 93.56 90.92 93.37 1,135,266 +1.80(+1.97%)
Oct 07, 2014 92.65 92.95 91.57 91.57 487,568 -1.59(-1.70%)
Oct 06, 2014 93.54 93.83 92.86 93.15 415,368 -0.04(-0.04%)
Oct 03, 2014 92.84 93.50 92.61 93.19 272,284 +0.77(+0.84%)
Oct 02, 2014 92.31 92.74 91.24 92.42 485,361 +0.07(+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.