US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 104.81 105.52 104.63 105.52 926,263 +1.13(+1.08%)
Nov 30, 2015 104.50 104.77 104.13 104.39 87,407 +0.11(+0.11%)
Nov 27, 2015 104.16 104.44 104.05 104.28 28,811 +0.20(+0.19%)
Nov 25, 2015 104.37 104.08 104.08 104.08 126,787 -0.33(-0.32%)
Nov 24, 2015 103.50 104.63 103.22 104.41 122,201 +0.27(+0.25%)
Nov 23, 2015 104.84 104.90 103.85 104.15 339,997 -0.61(-0.59%)
Nov 20, 2015 104.41 104.82 104.31 104.76 112,928 +0.86(+0.83%)
Nov 19, 2015 103.40 104.51 103.40 103.90 104,990 +0.52(+0.50%)
Nov 18, 2015 102.30 103.46 102.18 103.38 106,773 +1.68(+1.66%)
Nov 17, 2015 101.91 102.54 101.56 101.70 237,006 -0.04(-0.04%)
Nov 16, 2015 100.23 101.76 100.11 101.73 269,088 +1.42(+1.41%)
Nov 13, 2015 101.88 102.15 100.28 100.32 388,888 -2.15(-2.10%)
Nov 12, 2015 102.91 103.47 102.46 102.46 150,408 -0.94(-0.91%)
Nov 11, 2015 103.70 104.18 103.20 103.40 139,056 -0.08(-0.07%)
Nov 10, 2015 103.66 103.70 103.11 103.48 440,713 -0.93(-0.89%)
Nov 09, 2015 105.34 105.34 103.96 104.41 169,771 -1.04(-0.99%)
Nov 06, 2015 104.84 105.56 104.64 105.45 509,661 +0.59(+0.56%)
Nov 05, 2015 105.62 105.87 104.68 104.86 225,567 -0.44(-0.41%)
Nov 04, 2015 105.49 105.67 105.07 105.29 209,174 +0.03(+0.03%)
Nov 03, 2015 104.20 105.62 104.20 105.27 329,767 +0.70(+0.67%)
Nov 02, 2015 103.61 104.73 103.45 104.56 362,719 +1.17(+1.13%)
Oct 30, 2015 104.11 104.36 103.39 103.39 104,643 -0.68(-0.65%)
Oct 29, 2015 103.97 104.20 103.50 104.07 107,848 -0.50(-0.48%)
Oct 28, 2015 103.24 104.58 103.05 104.58 173,998 +1.82(+1.77%)
Oct 27, 2015 103.03 103.52 102.69 102.76 93,058 -0.57(-0.55%)
Oct 26, 2015 103.75 103.75 102.97 103.33 166,233 -0.62(-0.60%)
Oct 23, 2015 103.60 104.41 103.14 103.95 337,018 +3.19(+3.16%)
Oct 22, 2015 99.28 100.98 99.28 100.76 228,233 +2.22(+2.26%)
Oct 21, 2015 99.52 99.84 98.46 98.54 61,801 -0.78(-0.78%)
Oct 20, 2015 99.36 99.66 99.01 99.31 63,514 -0.43(-0.43%)
Oct 19, 2015 99.23 99.74 98.93 99.74 80,181 +0.25(+0.25%)
Oct 16, 2015 99.36 99.49 98.85 99.49 79,950 +0.26(+0.26%)
Oct 15, 2015 98.44 99.28 98.36 99.24 609,162 +1.19(+1.22%)
Oct 14, 2015 97.83 98.55 97.58 98.04 89,707 -0.08(-0.08%)
Oct 13, 2015 97.94 98.90 97.92 98.12 204,568 -0.34(-0.35%)
Oct 12, 2015 98.62 98.62 98.08 98.46 163,701 -0.09(-0.10%)
Oct 09, 2015 98.04 98.58 97.86 98.56 140,435 +0.64(+0.66%)
Oct 08, 2015 97.38 98.11 96.62 97.91 113,175 +0.37(+0.38%)
Oct 07, 2015 97.75 97.94 96.27 97.54 210,235 +0.36(+0.37%)
Oct 06, 2015 96.85 97.35 96.61 97.18 140,373 +0.25(+0.25%)
Oct 05, 2015 95.62 97.24 95.55 96.94 189,978 +1.77(+1.86%)
Oct 02, 2015 92.50 95.17 92.23 95.17 517,162 +1.55(+1.66%)
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.