US Technology Ishares ETF (NY: IYW )

318.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 99.07 99.07 97.48 98.91 141,797 +0.01(+0.01%)
Sep 30, 2015 97.90 98.99 97.82 98.90 229,607 +2.19(+2.26%)
Sep 29, 2015 97.58 98.33 96.07 96.71 251,617 -0.69(-0.71%)
Sep 28, 2015 99.13 99.42 97.36 97.40 687,410 -2.29(-2.30%)
Sep 25, 2015 101.06 101.06 99.13 99.69 114,913 -0.70(-0.70%)
Sep 24, 2015 99.27 100.62 98.50 100.39 307,409 +0.10(+0.10%)
Sep 23, 2015 100.33 100.72 99.80 100.29 101,622 +0.23(+0.23%)
Sep 22, 2015 100.28 100.55 99.41 100.06 249,740 -1.73(-1.70%)
Sep 21, 2015 101.44 102.22 100.90 101.79 122,731 +0.81(+0.80%)
Sep 18, 2015 100.83 101.96 100.35 100.98 166,402 -1.27(-1.24%)
Sep 17, 2015 102.75 103.86 102.01 102.25 318,076 -0.69(-0.67%)
Sep 16, 2015 102.67 103.07 102.30 102.94 281,665 +0.44(+0.43%)
Sep 15, 2015 101.43 102.75 101.27 102.50 457,364 +1.36(+1.34%)
Sep 14, 2015 101.91 101.91 100.92 101.14 79,123 -0.25(-0.25%)
Sep 11, 2015 100.39 101.39 100.20 101.39 143,064 +0.49(+0.49%)
Sep 10, 2015 99.82 101.56 99.58 100.90 593,061 +1.22(+1.22%)
Sep 09, 2015 102.08 102.27 99.54 99.68 149,673 -1.43(-1.41%)
Sep 08, 2015 100.16 101.15 99.88 101.11 318,819 +2.86(+2.91%)
Sep 04, 2015 98.08 98.25 98.25 98.25 315,200 -1.44(-1.44%)
Sep 03, 2015 100.23 100.96 99.38 99.69 203,887 -0.11(-0.11%)
Sep 02, 2015 98.24 99.80 97.80 99.80 173,972 +2.53(+2.60%)
Sep 01, 2015 99.72 99.72 96.86 97.27 284,866 -3.37(-3.35%)
Aug 31, 2015 100.71 101.80 100.29 100.64 129,184 -0.82(-0.81%)
Aug 28, 2015 100.66 101.62 100.50 101.46 195,304 +0.25(+0.25%)
Aug 27, 2015 99.74 101.21 98.90 101.21 414,108 +2.45(+2.48%)
Aug 26, 2015 94.94 98.95 94.94 98.76 410,996 +4.76(+5.06%)
Aug 25, 2015 95.78 98.76 93.90 94.00 448,641 -0.84(-0.89%)
Aug 24, 2015 89.53 98.70 73.71 94.84 920,788 -3.41(-3.47%)
Aug 21, 2015 101.32 102.03 98.25 98.25 975,653 -4.09(-4.00%)
Aug 20, 2015 104.42 104.51 102.34 102.34 248,759 -2.86(-2.72%)
Aug 19, 2015 105.84 106.17 104.72 105.20 83,530 -0.87(-0.82%)
Aug 18, 2015 106.42 106.52 105.96 106.07 115,984 -0.71(-0.66%)
Aug 17, 2015 105.78 106.78 105.40 106.78 154,886 +0.72(+0.68%)
Aug 14, 2015 105.14 106.20 105.13 106.06 190,822 +0.53(+0.50%)
Aug 13, 2015 106.08 106.28 105.38 105.53 88,496 -0.33(-0.31%)
Aug 12, 2015 104.52 106.07 103.48 105.86 182,933 +0.66(+0.63%)
Aug 11, 2015 106.73 106.85 104.83 105.20 137,688 -1.92(-1.79%)
Aug 10, 2015 106.08 107.26 106.08 107.12 129,877 +1.81(+1.72%)
Aug 07, 2015 105.05 105.54 104.62 105.31 139,164 +0.01(+0.01%)
Aug 06, 2015 106.78 106.99 104.94 105.30 176,622 -1.10(-1.03%)
Aug 05, 2015 105.59 107.25 105.59 106.40 168,852 +1.07(+1.02%)
Aug 04, 2015 105.94 105.94 104.97 105.33 321,758 -0.79(-0.74%)
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.