US Technology Ishares ETF (NY: IYW )

77.26 -0.54 (-0.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 95.21 96.04 94.70 94.70 271,907 -0.56(-0.59%)
Feb 26, 2016 96.08 96.13 95.03 95.26 149,450 -0.15(-0.16%)
Feb 25, 2016 94.71 95.42 93.63 95.42 93,791 +1.17(+1.24%)
Feb 24, 2016 92.34 94.36 91.76 94.25 223,136 +0.90(+0.97%)
Feb 23, 2016 94.69 94.77 93.27 93.35 208,701 -1.79(-1.89%)
Feb 22, 2016 94.64 95.23 94.64 95.14 145,235 +1.28(+1.37%)
Feb 19, 2016 93.25 94.10 93.19 93.86 118,475 +0.28(+0.29%)
Feb 18, 2016 94.65 94.65 93.48 93.58 220,013 -0.58(-0.62%)
Feb 17, 2016 92.29 94.33 92.29 94.16 307,795 +2.24(+2.44%)
Feb 16, 2016 91.14 91.94 90.70 91.92 439,883 +1.88(+2.09%)
Feb 12, 2016 89.78 90.04 90.04 90.04 183,570 +1.17(+1.31%)
Feb 11, 2016 87.94 89.49 87.70 88.87 459,697 -0.12(-0.14%)
Feb 10, 2016 89.81 90.87 88.92 89.00 253,530 +0.15(+0.17%)
Feb 09, 2016 88.25 89.84 88.01 88.84 391,519 -0.39(-0.44%)
Feb 08, 2016 89.07 89.52 87.59 89.23 510,480 -1.36(-1.50%)
Feb 05, 2016 93.49 93.52 90.35 90.59 669,454 -3.47(-3.68%)
Feb 04, 2016 93.53 94.79 92.86 94.06 390,894 +0.31(+0.33%)
Feb 03, 2016 94.70 94.83 92.34 93.74 383,811 -0.29(-0.31%)
Feb 02, 2016 95.79 95.79 93.77 94.04 387,528 -2.02(-2.11%)
Feb 01, 2016 95.47 96.45 95.24 96.06 420,517 +0.15(+0.16%)
Jan 29, 2016 93.70 95.91 93.70 95.91 245,259 +3.17(+3.42%)
Jan 28, 2016 92.91 93.06 91.48 92.74 563,464 +1.46(+1.60%)
Jan 27, 2016 92.87 93.23 91.04 91.28 259,904 -2.43(-2.59%)
Jan 26, 2016 93.28 93.98 92.49 93.71 240,611 +0.90(+0.97%)
Jan 25, 2016 93.99 94.29 92.74 92.80 125,210 -1.42(-1.51%)
Jan 22, 2016 93.28 94.23 93.24 94.23 227,453 +2.67(+2.91%)
Jan 21, 2016 91.89 93.00 90.57 91.56 287,395 +0.15(+0.17%)
Jan 20, 2016 90.19 92.26 88.51 91.41 455,154 -0.44(-0.48%)
Jan 19, 2016 93.06 93.29 91.00 91.85 443,828 -0.20(-0.22%)
Jan 15, 2016 92.22 92.04 92.04 92.04 438,020 -3.03(-3.19%)
Jan 14, 2016 93.66 95.72 92.23 95.07 271,152 +1.89(+2.03%)
Jan 13, 2016 96.59 96.75 93.12 93.18 323,656 -2.80(-2.92%)
Jan 12, 2016 95.87 96.31 94.72 95.98 291,406 +1.18(+1.24%)
Jan 11, 2016 95.04 95.30 93.58 94.81 350,175 +0.48(+0.51%)
Jan 08, 2016 95.92 96.32 94.26 94.32 457,050 -0.75(-0.79%)
Jan 07, 2016 96.35 97.45 95.04 95.07 453,423 -3.23(-3.28%)
Jan 06, 2016 98.08 99.03 97.68 98.30 284,249 -1.27(-1.28%)
Jan 05, 2016 100.59 100.64 99.38 99.57 234,918 -0.50(-0.50%)
Jan 04, 2016 99.60 100.12 98.55 100.08 518,523 -1.55(-1.52%)
Dec 31, 2015 102.68 101.62 101.62 101.62 128,909 -1.46(-1.42%)
Dec 30, 2015 103.86 103.89 103.06 103.09 175,630 -0.79(-0.76%)
Dec 29, 2015 103.03 104.18 103.00 103.88 95,027 +1.38(+1.34%)
Dec 28, 2015 102.19 102.50 101.49 102.50 148,554 +0.06(+0.05%)
Dec 24, 2015 102.54 102.44 102.44 102.44 30,542 -0.08(-0.08%)
Dec 23, 2015 102.07 102.55 102.04 102.52 389,260 +0.81(+0.80%)
Dec 22, 2015 101.40 101.84 100.94 101.71 427,992 +0.63(+0.63%)
Dec 21, 2015 100.97 101.13 100.16 101.07 286,267 +0.95(+0.95%)
Dec 18, 2015 101.92 102.11 100.07 100.13 297,659 -1.99(-1.95%)
Dec 17, 2015 104.13 104.13 102.08 102.11 342,057 -1.53(-1.48%)
Dec 16, 2015 102.82 103.83 102.03 103.65 323,058 +1.34(+1.31%)
Dec 15, 2015 102.57 103.08 102.19 102.30 324,499 +0.33(+0.32%)
Dec 14, 2015 101.51 101.99 100.08 101.97 472,632 +0.49(+0.48%)
Dec 11, 2015 102.43 102.70 101.43 101.48 413,304 -2.14(-2.06%)
Dec 10, 2015 103.64 104.34 103.31 103.62 111,069 +0.35(+0.34%)
Dec 09, 2015 104.58 105.08 102.81 103.27 802,318 -1.67(-1.60%)
Dec 08, 2015 104.06 105.18 103.95 104.94 172,574 -0.18(-0.17%)
Dec 07, 2015 105.66 105.77 104.71 105.12 453,412 -0.70(-0.66%)
Dec 04, 2015 103.69 106.01 103.50 105.82 471,882 +2.36(+2.28%)
Dec 03, 2015 105.38 105.50 102.97 103.47 500,643 -1.38(-1.32%)
Dec 02, 2015 105.58 106.08 104.76 104.85 227,945 -0.67(-0.64%)
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.