US Technology Ishares ETF (NY: IYW )

328.73 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 110.51 110.51 109.50 109.78 139,960 -0.80(-0.72%)
May 28, 2015 110.46 110.75 110.26 110.58 108,245 -0.08(-0.07%)
May 27, 2015 108.91 110.80 108.89 110.66 343,765 +2.02(+1.86%)
May 26, 2015 109.89 109.89 108.23 108.64 405,329 -1.60(-1.45%)
May 22, 2015 110.08 110.24 110.24 110.24 77,100 +0.11(+0.10%)
May 21, 2015 109.47 110.31 109.35 110.13 117,293 +0.39(+0.36%)
May 20, 2015 109.67 110.24 109.26 109.74 787,542 +0.11(+0.10%)
May 19, 2015 109.93 110.11 109.55 109.63 116,851 -0.22(-0.20%)
May 18, 2015 109.14 110.01 108.98 109.85 250,056 +0.54(+0.49%)
May 15, 2015 109.78 109.94 109.06 109.31 154,319 -0.38(-0.35%)
May 14, 2015 108.64 109.71 108.60 109.69 995,128 +1.85(+1.72%)
May 13, 2015 107.77 108.39 107.72 107.84 77,092 +0.55(+0.51%)
May 12, 2015 107.21 107.77 106.39 107.29 148,434 -0.58(-0.54%)
May 11, 2015 108.31 108.37 107.81 107.87 131,437 -0.52(-0.48%)
May 08, 2015 107.88 108.50 107.88 108.39 247,171 +1.49(+1.39%)
May 07, 2015 106.17 107.29 106.17 106.90 440,290 +0.69(+0.65%)
May 06, 2015 107.38 107.56 105.49 106.21 263,629 -0.83(-0.78%)
May 05, 2015 108.57 108.57 106.92 107.04 236,717 -1.83(-1.68%)
May 04, 2015 109.07 109.47 108.82 108.87 624,946 +0.03(+0.03%)
May 01, 2015 107.72 108.84 107.72 108.84 912,242 +1.57(+1.46%)
Apr 30, 2015 108.45 108.66 106.89 107.27 649,658 -1.67(-1.53%)
Apr 29, 2015 109.07 109.51 108.23 108.94 115,813 -0.72(-0.66%)
Apr 28, 2015 109.75 110.27 108.62 109.66 204,260 +0.11(+0.10%)
Apr 27, 2015 109.64 110.04 109.24 109.55 1,002,388 +0.37(+0.34%)
Apr 24, 2015 109.13 109.44 108.59 109.18 236,015 +1.09(+1.01%)
Apr 23, 2015 107.26 108.51 107.26 108.09 98,737 +0.32(+0.30%)
Apr 22, 2015 107.18 107.90 106.48 107.77 143,730 +0.94(+0.88%)
Apr 21, 2015 106.93 107.62 106.75 106.83 157,519 -0.10(-0.09%)
Apr 20, 2015 105.43 107.00 105.43 106.93 306,973 +2.07(+1.97%)
Apr 17, 2015 105.69 105.75 104.60 104.86 186,144 -1.72(-1.61%)
Apr 16, 2015 106.45 106.81 106.29 106.58 103,513 -0.30(-0.28%)
Apr 15, 2015 106.12 107.04 105.96 106.88 210,769 +1.11(+1.05%)
Apr 14, 2015 106.12 106.27 105.21 105.77 146,110 -0.42(-0.40%)
Apr 13, 2015 106.70 107.13 106.17 106.19 127,359 -0.33(-0.31%)
Apr 10, 2015 105.97 106.53 105.77 106.52 133,136 +0.47(+0.44%)
Apr 09, 2015 105.34 106.06 105.06 106.05 164,413 +0.56(+0.53%)
Apr 08, 2015 105.32 105.84 104.98 105.49 163,931 +0.24(+0.23%)
Apr 07, 2015 105.50 106.11 105.24 105.25 357,359 -0.18(-0.17%)
Apr 06, 2015 103.68 105.65 103.36 105.43 152,531 +1.15(+1.10%)
Apr 02, 2015 104.44 104.28 104.28 104.28 359,500 -0.12(-0.11%)
Apr 01, 2015 104.90 104.94 103.84 104.40 968,440 -0.56(-0.53%)
Mar 31, 2015 105.40 105.74 104.93 104.96 121,057 -0.94(-0.89%)
Mar 30, 2015 105.39 105.94 105.35 105.90 439,743 +1.24(+1.18%)
Mar 27, 2015 104.32 104.96 103.91 104.66 118,479 +0.23(+0.22%)
Mar 26, 2015 103.76 104.88 103.24 104.43 383,009 +0.09(+0.09%)
Mar 25, 2015 107.66 107.66 104.34 104.34 237,670 -3.37(-3.13%)
Mar 24, 2015 108.05 108.47 107.69 107.71 109,877 -0.32(-0.30%)
Mar 23, 2015 108.09 108.50 108.01 108.03 110,592 +0.12(+0.11%)
Mar 20, 2015 107.88 108.50 107.88 107.91 109,316 +0.62(+0.58%)
Mar 19, 2015 107.50 107.83 107.29 107.29 157,364 -0.20(-0.19%)
Mar 18, 2015 106.01 107.95 105.66 107.49 237,452 +1.29(+1.21%)
Mar 17, 2015 105.87 106.39 105.57 106.20 148,200 +0.30(+0.28%)
Mar 16, 2015 105.08 105.98 104.96 105.90 433,220 +1.24(+1.18%)
Mar 13, 2015 105.05 105.33 104.03 104.66 146,626 -0.51(-0.48%)
Mar 12, 2015 104.45 105.24 104.21 105.17 193,804 +0.40(+0.38%)
Mar 11, 2015 105.68 105.78 104.66 104.77 118,795 -0.60(-0.57%)
Mar 10, 2015 106.93 107.00 105.37 105.37 186,218 -2.21(-2.05%)
Mar 09, 2015 107.32 108.09 107.11 107.58 360,964 +0.48(+0.45%)
Mar 06, 2015 108.32 108.55 106.91 107.10 659,588 -1.17(-1.08%)
Mar 05, 2015 108.63 108.71 107.92 108.27 178,388 -0.22(-0.20%)
Mar 04, 2015 108.59 108.64 107.89 108.49 262,137 -0.41(-0.38%)
Mar 03, 2015 109.48 109.51 108.51 108.90 603,811 -0.87(-0.79%)
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.