US Technology Ishares ETF (NY: IYW )

94.87 USD -0.20 (-0.21%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 85.08 85.40 84.93 85.20 68,057 +0.46(+0.54%)
Nov 27, 2013 84.28 84.81 84.28 84.74 252,239 +0.84(+1.00%)
Nov 26, 2013 83.50 84.17 83.49 83.90 350,129 +0.41(+0.49%)
Nov 25, 2013 83.68 83.76 83.30 83.49 475,520 -0.09(-0.11%)
Nov 22, 2013 83.73 83.77 83.53 83.58 145,379 -0.19(-0.23%)
Nov 21, 2013 83.22 83.77 83.20 83.77 190,239 +0.96(+1.16%)
Nov 20, 2013 83.10 83.51 82.68 82.81 221,182 -0.17(-0.20%)
Nov 19, 2013 83.34 83.68 82.87 82.98 151,678 -0.33(-0.40%)
Nov 18, 2013 84.00 84.18 83.22 83.31 193,792 -0.80(-0.95%)
Nov 15, 2013 83.97 84.14 83.80 84.11 318,647 +0.24(+0.29%)
Nov 14, 2013 83.73 83.94 83.42 83.87 149,531 -0.42(-0.50%)
Nov 13, 2013 82.88 84.29 82.88 84.29 123,796 +0.94(+1.13%)
Nov 12, 2013 82.82 83.52 82.82 83.35 73,485 +0.32(+0.39%)
Nov 11, 2013 82.88 83.15 82.63 83.03 98,442 +0.05(+0.06%)
Nov 08, 2013 82.21 82.98 82.12 82.98 109,183 +0.88(+1.07%)
Nov 07, 2013 83.16 83.49 82.04 82.10 287,003 -1.18(-1.42%)
Nov 06, 2013 83.16 83.30 82.82 83.28 229,288 +0.59(+0.71%)
Nov 05, 2013 82.25 82.85 82.20 82.69 82,734 +0.08(+0.10%)
Nov 04, 2013 82.50 82.62 82.17 82.61 152,770 +0.33(+0.40%)
Nov 01, 2013 82.47 82.75 81.92 82.28 345,558 -0.00(-0.00%)
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%)
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.