US Technology Ishares ETF (NY: IYW )

323.03 USD +2.92 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 108.14 107.03 107.03 107.03 122,400 -1.54(-1.42%)
Dec 30, 2015 109.38 109.41 108.54 108.57 166,761 -0.83(-0.76%)
Dec 29, 2015 108.51 109.72 108.48 109.40 90,229 +1.45(+1.34%)
Dec 28, 2015 107.62 107.95 106.89 107.95 141,052 +0.06(+0.06%)
Dec 24, 2015 107.99 107.89 107.89 107.89 29,000 -0.43(-0.40%)
Dec 23, 2015 107.84 108.35 107.81 108.32 368,421 +0.86(+0.80%)
Dec 22, 2015 107.14 107.60 106.65 107.46 405,080 +0.67(+0.63%)
Dec 21, 2015 106.68 106.85 105.82 106.79 270,942 +1.00(+0.95%)
Dec 18, 2015 107.68 107.89 105.73 105.79 281,724 -2.10(-1.95%)
Dec 17, 2015 110.02 110.02 107.85 107.89 323,745 -1.62(-1.48%)
Dec 16, 2015 108.64 109.70 107.80 109.51 305,763 +1.42(+1.31%)
Dec 15, 2015 108.37 108.91 107.97 108.09 307,127 +0.35(+0.32%)
Dec 14, 2015 107.25 107.76 105.74 107.74 447,330 +0.52(+0.48%)
Dec 11, 2015 108.22 108.51 107.17 107.22 391,178 -2.26(-2.06%)
Dec 10, 2015 109.50 110.24 109.15 109.48 105,123 +0.37(+0.34%)
Dec 09, 2015 110.49 111.02 108.63 109.11 759,366 -1.77(-1.60%)
Dec 08, 2015 109.95 111.13 109.83 110.88 163,336 -0.19(-0.17%)
Dec 07, 2015 111.64 111.75 110.63 111.07 429,139 -0.74(-0.66%)
Dec 04, 2015 109.55 112.01 109.36 111.81 446,620 +2.49(+2.28%)
Dec 03, 2015 111.34 111.47 108.80 109.32 473,841 -1.46(-1.32%)
Dec 02, 2015 111.55 112.08 110.68 110.78 215,742 -0.71(-0.64%)
Dec 01, 2015 110.74 111.49 110.55 111.49 876,676 +1.19(+1.08%)
Nov 30, 2015 110.41 110.70 110.02 110.30 82,728 +0.12(+0.11%)
Nov 27, 2015 110.05 110.35 109.94 110.18 27,269 +0.21(+0.19%)
Nov 25, 2015 110.27 109.97 109.97 109.97 120,000 -0.35(-0.32%)
Nov 24, 2015 109.36 110.55 109.06 110.32 115,659 +0.28(+0.25%)
Nov 23, 2015 110.77 110.83 109.72 110.04 321,796 -0.65(-0.59%)
Nov 20, 2015 110.31 110.75 110.21 110.69 106,883 +0.91(+0.83%)
Nov 19, 2015 109.25 110.42 109.25 109.78 99,370 +0.55(+0.50%)
Nov 18, 2015 108.09 109.31 107.96 109.23 101,057 +1.78(+1.66%)
Nov 17, 2015 107.67 108.34 107.30 107.45 224,318 -0.04(-0.04%)
Nov 16, 2015 105.90 107.52 105.77 107.49 254,683 +1.50(+1.42%)
Nov 13, 2015 107.64 107.93 105.95 105.99 368,069 -2.27(-2.10%)
Nov 12, 2015 108.73 109.32 108.26 108.26 142,356 -0.99(-0.91%)
Nov 11, 2015 109.57 110.07 109.04 109.25 131,612 -0.08(-0.07%)
Nov 10, 2015 109.52 109.57 108.94 109.33 417,120 -0.98(-0.89%)
Nov 09, 2015 111.30 111.30 109.84 110.31 160,683 -1.10(-0.99%)
Nov 06, 2015 110.77 111.53 110.56 111.41 482,377 +0.62(+0.56%)
Nov 05, 2015 111.59 111.86 110.60 110.79 213,492 -0.46(-0.41%)
Nov 04, 2015 111.46 111.65 111.01 111.25 197,976 +0.03(+0.03%)
Nov 03, 2015 110.09 111.60 110.09 111.22 312,113 +0.74(+0.67%)
Nov 02, 2015 109.47 110.65 109.30 110.48 343,301 +1.24(+1.14%)
Oct 30, 2015 110.00 110.26 109.24 109.24 99,041 -0.72(-0.65%)
Oct 29, 2015 109.85 110.10 109.36 109.96 102,075 -0.53(-0.48%)
Oct 28, 2015 109.08 110.49 108.88 110.49 164,683 +1.92(+1.77%)
Oct 27, 2015 108.86 109.38 108.50 108.57 88,077 -0.60(-0.55%)
Oct 26, 2015 109.62 109.62 108.79 109.17 157,334 -0.66(-0.60%)
Oct 23, 2015 109.46 110.32 108.98 109.83 318,976 +3.37(+3.17%)
Oct 22, 2015 104.90 106.69 104.90 106.46 216,015 +2.35(+2.26%)
Oct 21, 2015 105.15 105.49 104.03 104.11 58,493 -0.82(-0.78%)
Oct 20, 2015 104.98 105.29 104.61 104.93 60,114 -0.45(-0.43%)
Oct 19, 2015 104.84 105.38 104.53 105.38 75,889 +0.26(+0.25%)
Oct 16, 2015 104.98 105.12 104.44 105.12 75,670 +0.27(+0.26%)
Oct 15, 2015 104.01 104.90 103.92 104.85 576,551 +1.26(+1.22%)
Oct 14, 2015 103.36 104.13 103.09 103.59 84,905 -0.08(-0.08%)
Oct 13, 2015 103.48 104.49 103.46 103.67 193,617 -0.36(-0.35%)
Oct 12, 2015 104.20 104.20 103.62 104.03 154,938 -0.10(-0.10%)
Oct 09, 2015 103.59 104.16 103.40 104.13 132,917 +0.68(+0.66%)
Oct 08, 2015 102.89 103.66 102.08 103.45 107,117 +0.39(+0.38%)
Oct 07, 2015 103.28 103.47 101.72 103.06 198,980 +0.38(+0.37%)
Oct 06, 2015 102.33 102.86 102.08 102.68 132,859 +0.26(+0.25%)
Oct 05, 2015 101.03 102.74 100.95 102.42 179,808 +1.87(+1.86%)
Oct 02, 2015 97.73 100.55 97.45 100.55 489,476 +1.64(+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.