US Technology Ishares ETF (NY: IYW )

78.38 +1.12 (+1.45%)
Streaming Delayed Price Updated: 2:24 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 99.32 98.01 98.01 98.01 248,817 -1.12(-1.13%)
Dec 30, 2014 99.61 99.84 99.03 99.13 691,899 -0.78(-0.78%)
Dec 29, 2014 100.16 100.35 99.85 99.91 4,101,164 -0.53(-0.52%)
Dec 26, 2014 100.25 100.65 100.10 100.44 166,969 +0.43(+0.43%)
Dec 24, 2014 100.24 100.00 100.00 100.00 210,579 -0.03(-0.03%)
Dec 23, 2014 100.14 100.46 100.04 100.04 319,896 +0.15(+0.15%)
Dec 22, 2014 99.17 99.89 98.98 99.89 662,323 +0.94(+0.95%)
Dec 19, 2014 98.55 99.10 98.34 98.95 393,703 +0.47(+0.47%)
Dec 18, 2014 97.24 98.49 97.07 98.49 928,988 +2.91(+3.04%)
Dec 17, 2014 94.02 95.88 93.92 95.58 368,722 +1.79(+1.91%)
Dec 16, 2014 94.49 96.11 93.76 93.79 1,256,873 -1.43(-1.50%)
Dec 15, 2014 96.60 97.16 94.84 95.22 657,488 -0.65(-0.67%)
Dec 12, 2014 96.51 97.26 95.87 95.87 478,671 -1.45(-1.49%)
Dec 11, 2014 97.14 98.46 97.06 97.32 545,789 +0.51(+0.53%)
Dec 10, 2014 98.47 98.58 96.69 96.80 330,468 -1.76(-1.78%)
Dec 09, 2014 96.75 98.60 96.51 98.56 419,554 +0.57(+0.58%)
Dec 08, 2014 99.05 99.25 97.52 97.99 932,598 -1.40(-1.41%)
Dec 05, 2014 99.57 99.74 99.12 99.39 211,065 +0.00(+0.00%)
Dec 04, 2014 99.36 99.77 99.08 99.39 268,859 +0.04(+0.04%)
Dec 03, 2014 99.08 99.57 98.78 99.36 282,427 +0.51(+0.51%)
Dec 02, 2014 98.66 99.07 98.23 98.85 536,592 +0.20(+0.20%)
Dec 01, 2014 99.85 99.85 98.19 98.65 1,015,640 -1.29(-1.29%)
Nov 28, 2014 99.78 100.22 99.56 99.94 127,607 +0.27(+0.27%)
Nov 26, 2014 98.71 99.67 99.67 99.67 191,117 +1.02(+1.03%)
Nov 25, 2014 98.82 99.22 98.64 98.65 257,292 -0.06(-0.06%)
Nov 24, 2014 98.22 98.73 98.06 98.71 240,771 +0.74(+0.75%)
Nov 21, 2014 98.64 98.67 97.61 97.97 428,022 +0.22(+0.23%)
Nov 20, 2014 96.67 97.75 96.66 97.75 143,076 +0.70(+0.72%)
Nov 19, 2014 97.70 97.70 96.63 97.04 407,230 -0.79(-0.80%)
Nov 18, 2014 97.33 98.00 97.33 97.83 399,566 +0.51(+0.53%)
Nov 17, 2014 97.33 97.56 96.78 97.32 264,235 -0.28(-0.29%)
Nov 14, 2014 96.88 97.60 96.83 97.60 324,979 +0.84(+0.87%)
Nov 13, 2014 96.43 97.15 96.43 96.75 311,588 +0.50(+0.52%)
Nov 12, 2014 95.73 96.35 95.72 96.26 196,862 +0.28(+0.29%)
Nov 11, 2014 95.87 95.98 95.62 95.98 562,528 +0.14(+0.15%)
Nov 10, 2014 95.49 96.01 95.39 95.84 410,351 +0.26(+0.27%)
Nov 07, 2014 95.70 95.74 95.07 95.58 301,009 +0.00(+0.00%)
Nov 06, 2014 95.26 95.62 94.95 95.58 297,546 +0.12(+0.13%)
Nov 05, 2014 95.93 95.99 95.16 95.45 279,747 +0.01(+0.01%)
Nov 04, 2014 95.26 95.67 94.85 95.44 444,486 +0.02(+0.02%)
Nov 03, 2014 95.12 95.68 94.94 95.43 4,321,569 +0.35(+0.36%)
Oct 31, 2014 95.05 95.13 94.56 95.08 411,235 +1.61(+1.72%)
Oct 30, 2014 93.38 93.67 92.77 93.47 629,367 -0.30(-0.32%)
Oct 29, 2014 93.68 94.09 93.22 93.77 453,141 -0.28(-0.30%)
Oct 28, 2014 92.93 94.05 92.84 94.05 385,800 +1.37(+1.47%)
Oct 27, 2014 92.37 92.84 92.64 92.68 693,381 +0.05(+0.05%)
Oct 24, 2014 92.34 92.71 91.75 92.64 303,603 +0.78(+0.85%)
Oct 23, 2014 91.28 92.32 91.17 91.86 290,010 +1.49(+1.65%)
Oct 22, 2014 91.27 91.43 90.35 90.37 581,321 -0.58(-0.64%)
Oct 21, 2014 90.24 90.95 89.88 90.95 1,891,925 +1.93(+2.16%)
Oct 20, 2014 87.87 89.13 87.51 89.03 4,849,512 +0.58(+0.66%)
Oct 17, 2014 88.41 89.24 88.02 88.45 335,213 +1.01(+1.16%)
Oct 16, 2014 86.29 88.08 86.09 87.44 540,765 -0.49(-0.55%)
Oct 15, 2014 87.05 88.25 85.57 87.92 1,233,230 -0.44(-0.50%)
Oct 14, 2014 88.83 89.56 88.18 88.36 923,408 +0.18(+0.20%)
Oct 13, 2014 89.11 90.09 88.15 88.18 2,065,006 -1.17(-1.31%)
Oct 10, 2014 91.51 91.76 89.34 89.35 452,788 -2.86(-3.10%)
Oct 09, 2014 93.53 93.74 92.04 92.22 582,418 -1.43(-1.53%)
Oct 08, 2014 91.90 93.84 91.20 93.65 1,131,872 +1.81(+1.97%)
Oct 07, 2014 92.93 93.23 91.84 91.84 486,111 -1.59(-1.70%)
Oct 06, 2014 93.82 94.11 93.14 93.43 414,126 -0.04(-0.04%)
Oct 03, 2014 93.12 93.78 92.89 93.47 271,470 +0.78(+0.84%)
Oct 02, 2014 92.59 93.02 91.52 92.69 483,910 +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.