US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.71 28.71 28.71 0 -0.27(-0.93%)
Dec 29, 2016 28.97 29.04 28.89 28.98 352,304 -0.02(-0.07%)
Dec 28, 2016 29.33 29.37 28.98 29.00 339,809 -0.28(-0.96%)
Dec 27, 2016 29.18 29.42 29.16 29.28 576,486 +0.14(+0.47%)
Dec 23, 2016 29.14 29.14 29.14 0 +0.03(+0.11%)
Dec 22, 2016 29.26 29.27 29.04 29.11 385,050 -0.13(-0.44%)
Dec 21, 2016 29.29 29.29 29.16 29.24 620,805 -0.03(-0.11%)
Dec 20, 2016 29.28 29.35 29.21 29.27 609,551 +0.06(+0.21%)
Dec 19, 2016 29.04 29.31 29.00 29.21 621,896 +0.22(+0.75%)
Dec 16, 2016 29.31 29.31 28.96 28.99 1,943,970 -0.23(-0.77%)
Dec 15, 2016 29.14 29.37 29.11 29.22 1,221,501 +0.12(+0.41%)
Dec 14, 2016 29.18 29.32 29.06 29.10 841,072 -0.09(-0.30%)
Dec 13, 2016 28.90 29.36 28.90 29.19 852,345 +0.39(+1.34%)
Dec 12, 2016 28.82 28.88 28.68 28.80 659,882 -0.14(-0.48%)
Dec 09, 2016 28.85 28.97 28.83 28.94 691,471 +0.20(+0.68%)
Dec 08, 2016 28.64 28.85 28.55 28.75 781,035 +0.14(+0.50%)
Dec 07, 2016 28.08 28.64 28.07 28.60 818,152 +0.49(+1.73%)
Dec 06, 2016 28.10 28.17 27.97 28.12 807,534 +0.09(+0.32%)
Dec 05, 2016 27.90 28.12 27.78 28.03 1,252,851 +0.28(+1.02%)
Dec 02, 2016 27.57 27.81 27.51 27.74 2,157,947 +0.12(+0.45%)
Dec 01, 2016 28.30 28.33 27.54 27.62 6,482,133 -0.70(-2.46%)
Nov 30, 2016 28.63 28.66 28.32 28.32 957,597 -0.31(-1.07%)
Nov 29, 2016 28.56 28.76 28.51 28.63 433,876 +0.03(+0.11%)
Nov 28, 2016 28.55 28.72 28.55 28.59 358,269 +0.02(+0.07%)
Nov 25, 2016 28.49 28.59 28.48 28.58 203,094 +0.08(+0.29%)
Nov 23, 2016 28.49 28.49 28.49 0 -0.15(-0.51%)
Nov 22, 2016 28.67 28.69 28.59 28.64 653,014 +0.04(+0.15%)
Nov 21, 2016 28.40 28.62 28.38 28.59 4,047,001 +0.28(+1.00%)
Nov 18, 2016 28.42 28.48 28.26 28.31 645,836 -0.03(-0.11%)
Nov 17, 2016 28.18 28.36 28.13 28.34 2,396,772 +0.17(+0.60%)
Nov 16, 2016 27.83 28.18 27.83 28.17 601,542 +0.23(+0.83%)
Nov 15, 2016 27.68 28.04 27.68 27.94 1,176,765 +0.44(+1.60%)
Nov 14, 2016 27.92 27.92 27.36 27.50 3,389,437 -0.40(-1.44%)
Nov 11, 2016 27.61 27.93 27.61 27.90 1,834,283 +0.20(+0.71%)
Nov 10, 2016 28.31 28.35 27.30 27.71 2,009,618 -0.47(-1.66%)
Nov 09, 2016 28.07 28.23 27.63 28.17 2,275,866 -0.05(-0.16%)
Nov 08, 2016 28.05 28.35 27.96 28.22 1,154,547 +0.12(+0.42%)
Nov 07, 2016 27.83 28.10 27.83 28.10 979,530 +0.66(+2.42%)
Nov 04, 2016 27.48 27.68 27.36 27.43 1,274,154 -0.08(-0.28%)
Nov 03, 2016 27.71 27.75 27.48 27.51 981,215 -0.26(-0.95%)
Nov 02, 2016 27.92 28.08 27.71 27.78 1,819,196 -0.22(-0.80%)
Nov 01, 2016 28.27 28.31 27.77 28.00 3,386,875 -0.24(-0.83%)
Oct 31, 2016 28.30 28.33 28.23 28.23 438,748 +0.01(+0.05%)
Oct 28, 2016 28.32 28.54 28.17 28.22 715,979 -0.04(-0.13%)
Oct 27, 2016 28.50 28.52 28.23 28.26 510,125 -0.14(-0.48%)
Oct 26, 2016 28.35 28.51 28.29 28.39 509,298 -0.17(-0.58%)
Oct 25, 2016 28.67 28.67 28.49 28.56 323,403 -0.09(-0.31%)
Oct 24, 2016 28.44 28.66 28.44 28.65 268,998 +0.36(+1.26%)
Oct 21, 2016 28.23 28.30 28.12 28.29 375,762 +0.15(+0.55%)
Oct 20, 2016 28.15 28.20 27.99 28.13 324,928 -0.07(-0.25%)
Oct 19, 2016 28.20 28.25 28.13 28.21 1,541,692 -0.02(-0.08%)
Oct 18, 2016 28.26 28.33 28.18 28.23 4,425,951 +0.22(+0.78%)
Oct 17, 2016 28.08 28.14 28.00 28.01 376,762 -0.08(-0.28%)
Oct 14, 2016 28.11 28.28 28.04 28.09 2,326,197 +0.11(+0.38%)
Oct 13, 2016 27.97 28.07 27.73 27.98 691,677 -0.18(-0.63%)
Oct 12, 2016 28.17 28.25 28.00 28.16 661,600 -0.03(-0.10%)
Oct 11, 2016 28.57 28.60 28.05 28.18 2,737,741 -0.35(-1.23%)
Oct 10, 2016 28.45 28.62 28.45 28.54 399,359 +0.20(+0.72%)
Oct 07, 2016 28.42 28.43 28.19 28.33 535,633 -0.04(-0.15%)
Oct 06, 2016 28.34 28.41 28.22 28.38 511,352 +0.05(+0.18%)
Oct 05, 2016 28.27 28.42 28.26 28.33 535,574 +0.11(+0.40%)
Oct 04, 2016 28.30 28.39 28.10 28.21 1,434,277 -0.03(-0.10%)
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.