US Technology Ishares ETF (NY: IYW )

96.30 USD +1.23 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 82.09 82.84 82.09 82.28 1,325,800 -0.06(-0.07%)
Oct 30, 2013 82.64 82.85 82.08 82.34 221,137 -0.09(-0.11%)
Oct 29, 2013 82.55 82.70 82.10 82.43 250,601 +0.30(+0.37%)
Oct 28, 2013 82.07 82.20 81.72 82.13 1,083,096 +0.08(+0.10%)
Oct 25, 2013 82.42 82.63 81.82 82.05 284,308 +0.28(+0.34%)
Oct 24, 2013 81.60 81.93 81.41 81.77 271,631 +0.29(+0.36%)
Oct 23, 2013 81.75 81.75 81.05 81.48 155,470 -0.54(-0.66%)
Oct 22, 2013 82.54 82.55 81.53 82.02 985,991 -0.24(-0.29%)
Oct 21, 2013 82.13 82.51 82.03 82.26 203,644 +0.42(+0.51%)
Oct 18, 2013 81.19 81.84 80.98 81.84 526,277 +1.59(+1.98%)
Oct 17, 2013 79.72 80.28 79.54 80.25 163,969 -0.15(-0.19%)
Oct 16, 2013 80.06 80.46 79.98 80.40 175,612 +0.77(+0.97%)
Oct 15, 2013 80.13 80.33 79.58 79.63 301,236 -0.51(-0.64%)
Oct 14, 2013 79.08 80.20 79.08 80.14 1,109,885 +0.46(+0.58%)
Oct 11, 2013 78.94 79.72 78.89 79.68 133,339 +0.58(+0.74%)
Oct 10, 2013 78.32 79.20 78.32 79.10 195,619 +1.38(+1.77%)
Oct 09, 2013 77.66 77.98 76.87 77.72 223,063 +0.21(+0.27%)
Oct 08, 2013 78.89 78.94 77.42 77.51 208,845 -1.40(-1.77%)
Oct 07, 2013 78.86 79.46 78.80 78.91 94,605 -0.52(-0.65%)
Oct 04, 2013 78.90 79.55 78.86 79.43 74,991 +0.51(+0.65%)
Oct 03, 2013 79.64 79.81 78.45 78.92 110,729 -0.84(-1.05%)
Oct 02, 2013 79.14 79.81 79.11 79.76 598,531 +0.08(+0.10%)
Oct 01, 2013 78.86 79.74 78.83 79.68 372,691 +0.88(+1.12%)
Sep 30, 2013 78.34 79.05 78.09 78.80 197,129 -0.40(-0.51%)
Sep 27, 2013 79.08 79.42 78.94 79.20 88,108 -0.38(-0.48%)
Sep 26, 2013 79.66 80.04 79.34 79.58 199,345 +0.24(+0.30%)
Sep 25, 2013 79.49 79.65 79.05 79.34 106,978 -0.07(-0.09%)
Sep 24, 2013 79.66 79.79 79.07 79.41 149,428 -0.35(-0.44%)
Sep 23, 2013 80.11 80.37 79.41 79.76 1,237,144 +0.16(+0.20%)
Sep 20, 2013 80.36 80.36 79.54 79.60 225,371 -0.58(-0.72%)
Sep 19, 2013 80.22 80.32 80.01 80.18 567,826 +0.20(+0.25%)
Sep 18, 2013 79.06 80.03 79.06 79.98 245,752 +1.09(+1.38%)
Sep 17, 2013 78.51 79.03 78.51 78.89 280,937 +0.40(+0.51%)
Sep 16, 2013 79.19 78.98 78.26 78.49 1,352,904 -0.27(-0.34%)
Sep 13, 2013 78.90 78.93 78.47 78.76 155,380 -0.03(-0.04%)
Sep 12, 2013 78.90 79.05 78.64 78.79 129,853 -0.07(-0.09%)
Sep 11, 2013 78.55 78.97 78.49 78.86 209,309 -0.50(-0.63%)
Sep 10, 2013 79.45 79.60 79.01 79.36 194,365 +0.33(+0.42%)
Sep 09, 2013 78.39 79.22 78.38 79.03 155,105 +1.07(+1.37%)
Sep 06, 2013 78.21 78.29 77.45 77.96 160,233 +0.04(+0.05%)
Sep 05, 2013 77.88 78.10 77.82 77.92 136,763 +0.05(+0.06%)
Sep 04, 2013 77.42 77.97 77.25 77.87 174,573 +0.82(+1.06%)
Sep 03, 2013 77.39 77.70 76.76 77.05 926,538 +0.28(+0.36%)
Aug 30, 2013 77.38 77.42 76.71 76.77 102,591 -0.55(-0.71%)
Aug 29, 2013 76.87 77.63 76.87 77.32 110,034 +0.37(+0.48%)
Aug 28, 2013 76.64 77.32 76.64 76.95 187,631 +0.21(+0.27%)
Aug 27, 2013 77.54 77.90 76.57 76.74 203,402 -1.70(-2.17%)
Aug 26, 2013 78.49 79.06 78.38 78.44 1,451,234 -0.07(-0.09%)
Aug 23, 2013 78.73 78.77 78.38 78.51 113,568 +0.45(+0.58%)
Aug 22, 2013 77.87 78.19 77.56 78.06 369,739 +0.35(+0.45%)
Aug 21, 2013 77.71 78.32 77.54 77.71 485,994 -0.16(-0.21%)
Aug 20, 2013 77.87 78.20 77.65 77.87 468,123 +0.11(+0.14%)
Aug 19, 2013 77.91 78.55 77.73 77.76 145,999 -0.16(-0.21%)
Aug 16, 2013 77.84 78.28 77.83 77.92 164,650 +0.14(+0.18%)
Aug 15, 2013 78.13 78.27 77.69 77.78 211,063 -1.50(-1.89%)
Aug 14, 2013 79.41 79.52 78.95 79.28 220,197 -0.04(-0.05%)
Aug 13, 2013 78.84 79.52 78.40 79.32 91,226 +0.68(+0.86%)
Aug 12, 2013 77.75 78.73 77.61 78.64 208,990 +0.66(+0.85%)
Aug 09, 2013 78.22 78.32 77.74 77.98 142,363 -0.33(-0.42%)
Aug 08, 2013 78.37 78.43 77.76 78.31 336,190 +0.42(+0.54%)
Aug 07, 2013 77.78 78.10 77.50 77.89 262,319 -0.12(-0.15%)
Aug 06, 2013 78.47 78.50 77.84 78.01 168,282 -0.62(-0.79%)
Aug 05, 2013 78.32 78.68 78.22 78.63 87,053 +0.25(+0.32%)
Aug 02, 2013 78.02 78.38 77.86 78.38 97,464 +0.31(+0.40%)
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.