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 (%)
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%)
Mar 02, 2015 108.95 109.77 108.86 109.77 945,728 +1.00(+0.92%)
Feb 27, 2015 109.25 109.42 108.64 108.77 100,013 -0.54(-0.49%)
Feb 26, 2015 108.78 109.43 108.65 109.31 189,365 +0.79(+0.73%)
Feb 25, 2015 108.92 109.00 108.22 108.52 112,106 -0.78(-0.71%)
Feb 24, 2015 108.98 109.46 108.38 109.30 147,881 +0.26(+0.24%)
Feb 23, 2015 109.06 109.06 108.46 109.04 528,008 +0.06(+0.06%)
Feb 20, 2015 108.39 109.05 107.85 108.98 405,721 +0.63(+0.58%)
Feb 19, 2015 107.73 108.48 107.60 108.35 128,721 +0.45(+0.42%)
Feb 18, 2015 107.54 107.96 107.45 107.90 324,321 +0.20(+0.19%)
Feb 17, 2015 107.68 107.75 107.40 107.70 541,872 +0.02(+0.02%)
Feb 13, 2015 107.03 107.68 107.68 107.68 258,300 +0.94(+0.88%)
Feb 12, 2015 105.84 106.74 105.77 106.74 206,403 +1.73(+1.65%)
Feb 11, 2015 104.67 105.27 104.55 105.01 1,731,540 +0.39(+0.37%)
Feb 10, 2015 103.54 104.69 103.29 104.62 1,191,436 +1.74(+1.69%)
Feb 09, 2015 102.72 103.30 102.64 102.88 1,762,382 -0.16(-0.16%)
Feb 06, 2015 103.66 104.13 102.74 103.04 436,469 -0.40(-0.39%)
Feb 05, 2015 103.07 103.53 102.63 103.44 296,738 +0.88(+0.86%)
Feb 04, 2015 102.13 103.21 102.13 102.56 334,598 +0.16(+0.16%)
Feb 03, 2015 101.49 102.44 101.25 102.40 394,915 +1.11(+1.10%)
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.