US Technology Ishares ETF (NY: IYW )

331.72 USD +2.80 (+0.85%)
Streaming Delayed Price Updated: 1:05 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 106.75 106.95 105.50 106.12 462,745 -0.79(-0.74%)
Jul 31, 2015 107.65 107.65 106.75 106.91 270,116 -0.45(-0.42%)
Jul 30, 2015 106.85 107.52 106.21 107.36 105,560 +0.17(+0.16%)
Jul 29, 2015 106.53 107.33 106.06 107.19 130,622 +0.39(+0.37%)
Jul 28, 2015 106.35 106.97 105.33 106.80 132,610 +1.07(+1.01%)
Jul 27, 2015 106.11 106.42 105.58 105.73 400,213 -0.99(-0.93%)
Jul 24, 2015 108.01 108.01 106.56 106.72 130,348 -0.87(-0.81%)
Jul 23, 2015 107.97 108.70 107.39 107.59 91,810 -0.06(-0.06%)
Jul 22, 2015 107.17 108.25 106.97 107.65 296,402 -1.99(-1.82%)
Jul 21, 2015 109.83 110.17 109.50 109.64 153,097 -0.54(-0.49%)
Jul 20, 2015 110.07 110.55 109.67 110.18 500,855 +0.42(+0.38%)
Jul 17, 2015 109.14 109.76 108.88 109.76 278,355 +1.90(+1.76%)
Jul 16, 2015 107.33 107.86 107.12 107.86 145,397 +1.35(+1.27%)
Jul 15, 2015 106.58 106.89 106.25 106.51 175,048 +0.06(+0.06%)
Jul 14, 2015 106.17 106.73 106.01 106.45 108,614 +0.48(+0.45%)
Jul 13, 2015 104.99 106.00 104.99 105.97 174,710 +1.66(+1.59%)
Jul 10, 2015 103.67 104.61 103.61 104.31 126,526 +1.66(+1.62%)
Jul 09, 2015 104.05 104.52 102.65 102.65 213,903 -0.37(-0.36%)
Jul 08, 2015 103.88 104.17 102.99 103.02 287,435 -1.75(-1.67%)
Jul 07, 2015 104.69 104.94 102.72 104.77 1,175,500 +0.05(+0.05%)
Jul 06, 2015 104.35 105.27 104.20 104.72 240,895 -0.54(-0.51%)
Jul 02, 2015 105.16 105.26 105.26 105.26 405,700 +0.17(+0.16%)
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.