US Technology Ishares ETF (NY: IYW )

78.52 +1.26 (+1.63%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 97.91 98.09 96.70 97.48 314,934 -0.92(-0.94%)
Apr 28, 2016 100.24 100.42 98.14 98.40 310,490 -1.41(-1.41%)
Apr 27, 2016 99.11 99.91 98.72 99.81 318,805 -0.95(-0.94%)
Apr 26, 2016 101.26 101.56 100.40 100.75 117,838 -0.43(-0.42%)
Apr 25, 2016 100.94 101.33 100.75 101.18 331,182 -0.07(-0.07%)
Apr 22, 2016 101.55 101.96 100.68 101.25 215,328 -1.98(-1.92%)
Apr 21, 2016 103.19 103.53 102.93 103.23 135,961 +0.10(+0.09%)
Apr 20, 2016 102.93 103.67 102.69 103.14 133,517 +0.30(+0.29%)
Apr 19, 2016 103.71 103.77 102.22 102.84 156,773 -0.66(-0.63%)
Apr 18, 2016 102.88 103.56 102.78 103.50 170,906 +0.26(+0.25%)
Apr 15, 2016 103.64 103.83 103.08 103.24 110,245 -0.53(-0.51%)
Apr 14, 2016 103.80 104.05 103.42 103.78 81,715 -0.15(-0.15%)
Apr 13, 2016 103.17 104.08 103.08 103.93 122,288 +1.49(+1.45%)
Apr 12, 2016 102.10 102.62 101.16 102.44 961,839 +0.50(+0.49%)
Apr 11, 2016 102.60 103.33 101.95 101.95 157,490 -0.20(-0.20%)
Apr 08, 2016 102.80 103.16 101.85 102.15 184,094 -0.05(-0.05%)
Apr 07, 2016 103.11 103.17 101.86 102.19 323,465 -1.49(-1.43%)
Apr 06, 2016 102.65 103.72 102.22 103.68 293,364 +1.09(+1.06%)
Apr 05, 2016 102.90 103.30 102.45 102.59 504,874 -1.11(-1.07%)
Apr 04, 2016 104.05 104.25 103.52 103.70 175,766 -0.48(-0.46%)
Apr 01, 2016 102.82 104.20 102.64 104.18 264,209 +0.77(+0.75%)
Mar 31, 2016 103.51 103.91 103.25 103.40 259,995 -0.15(-0.15%)
Mar 30, 2016 103.47 104.23 103.29 103.56 207,196 +0.67(+0.65%)
Mar 29, 2016 101.05 102.93 100.83 102.89 222,472 +1.69(+1.67%)
Mar 28, 2016 101.66 101.66 101.01 101.20 582,703 -0.22(-0.22%)
Mar 24, 2016 100.87 101.42 101.42 101.42 186,562 +0.07(+0.07%)
Mar 23, 2016 102.08 102.17 101.13 101.35 198,016 -0.87(-0.85%)
Mar 22, 2016 101.53 102.56 101.47 102.22 290,601 +0.25(+0.24%)
Mar 21, 2016 101.44 102.04 101.44 101.98 244,744 +0.26(+0.25%)
Mar 18, 2016 101.91 101.95 101.19 101.72 545,583 +0.27(+0.26%)
Mar 17, 2016 100.77 101.71 100.73 101.45 139,224 +0.39(+0.38%)
Mar 16, 2016 99.69 101.21 99.65 101.06 298,462 +1.29(+1.29%)
Mar 15, 2016 99.22 99.86 99.01 99.77 205,607 +0.27(+0.27%)
Mar 14, 2016 99.11 99.74 99.01 99.51 222,954 -0.03(-0.03%)
Mar 11, 2016 98.71 99.54 98.55 99.54 139,137 +1.75(+1.79%)
Mar 10, 2016 98.40 98.84 96.55 97.79 294,587 -0.14(-0.15%)
Mar 09, 2016 97.42 98.01 97.13 97.93 250,867 +0.96(+0.99%)
Mar 08, 2016 97.04 97.83 96.73 96.97 240,902 -0.70(-0.72%)
Mar 07, 2016 97.77 98.14 97.01 97.67 282,846 -0.54(-0.55%)
Mar 04, 2016 98.12 98.81 97.53 98.22 135,080 +0.34(+0.35%)
Mar 03, 2016 97.94 97.94 97.11 97.87 165,394 -0.02(-0.02%)
Mar 02, 2016 97.46 97.89 97.14 97.89 206,360 +0.24(+0.24%)
Mar 01, 2016 95.42 97.66 95.37 97.66 247,110 +2.95(+3.12%)
Feb 29, 2016 95.21 96.04 94.70 94.70 271,907 -0.56(-0.59%)
Feb 26, 2016 96.08 96.13 95.03 95.26 149,450 -0.15(-0.16%)
Feb 25, 2016 94.71 95.42 93.63 95.42 93,791 +1.17(+1.24%)
Feb 24, 2016 92.34 94.36 91.76 94.25 223,136 +0.90(+0.97%)
Feb 23, 2016 94.69 94.77 93.27 93.35 208,701 -1.79(-1.89%)
Feb 22, 2016 94.64 95.23 94.64 95.14 145,235 +1.28(+1.37%)
Feb 19, 2016 93.25 94.10 93.19 93.86 118,475 +0.28(+0.29%)
Feb 18, 2016 94.65 94.65 93.48 93.58 220,013 -0.58(-0.62%)
Feb 17, 2016 92.29 94.33 92.29 94.16 307,795 +2.24(+2.44%)
Feb 16, 2016 91.14 91.94 90.70 91.92 439,883 +1.88(+2.09%)
Feb 12, 2016 89.78 90.04 90.04 90.04 183,570 +1.17(+1.31%)
Feb 11, 2016 87.94 89.49 87.70 88.87 459,697 -0.12(-0.14%)
Feb 10, 2016 89.81 90.87 88.92 89.00 253,530 +0.15(+0.17%)
Feb 09, 2016 88.25 89.84 88.01 88.84 391,519 -0.39(-0.44%)
Feb 08, 2016 89.07 89.52 87.59 89.23 510,480 -1.36(-1.50%)
Feb 05, 2016 93.49 93.52 90.35 90.59 669,454 -3.47(-3.68%)
Feb 04, 2016 93.53 94.79 92.86 94.06 390,894 +0.31(+0.33%)
Feb 03, 2016 94.70 94.83 92.34 93.74 383,811 -0.29(-0.31%)
Feb 02, 2016 95.79 95.79 93.77 94.04 387,528 -2.02(-2.11%)
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.