Skip to main content

US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 99.29 99.29 98.34 98.76 432,550 +0.34(+0.35%)
Jun 29, 2015 99.51 100.11 98.41 98.42 1,299,709 -2.21(-2.19%)
Jun 26, 2015 101.49 101.62 100.39 100.62 161,067 -1.19(-1.17%)
Jun 25, 2015 102.43 102.56 101.66 101.81 124,930 -0.32(-0.31%)
Jun 24, 2015 102.45 102.92 102.05 102.14 132,319 -0.41(-0.40%)
Jun 23, 2015 102.75 102.87 102.20 102.55 65,375 -0.04(-0.04%)
Jun 22, 2015 102.61 102.88 102.37 102.58 107,364 +0.70(+0.68%)
Jun 19, 2015 102.71 102.71 101.84 101.89 96,753 -0.74(-0.72%)
Jun 18, 2015 101.71 102.79 101.71 102.63 110,309 +0.81(+0.80%)
Jun 17, 2015 101.76 102.13 101.20 101.82 104,606 +0.19(+0.18%)
Jun 16, 2015 100.89 101.83 100.87 101.63 90,835 +0.61(+0.61%)
Jun 15, 2015 100.76 101.09 100.09 101.02 152,650 -0.52(-0.51%)
Jun 12, 2015 101.89 102.09 101.49 101.54 105,573 -0.88(-0.85%)
Jun 11, 2015 102.76 103.05 102.32 102.42 360,508 -0.09(-0.09%)
Jun 10, 2015 101.44 102.73 101.40 102.51 545,110 +1.59(+1.57%)
Jun 09, 2015 100.94 101.23 100.12 100.92 148,706 -0.25(-0.25%)
Jun 08, 2015 102.45 102.58 100.95 101.17 95,696 -1.34(-1.30%)
Jun 05, 2015 102.60 102.81 101.90 102.51 175,835 -0.06(-0.05%)
Jun 04, 2015 103.08 103.58 102.40 102.57 136,188 -1.00(-0.96%)
Jun 03, 2015 103.81 104.16 103.37 103.56 122,773 +0.21(+0.20%)
Jun 02, 2015 103.33 103.85 102.78 103.36 223,162 -0.29(-0.28%)
Jun 01, 2015 103.69 103.99 102.96 103.65 600,661 +0.31(+0.30%)
May 29, 2015 104.03 104.03 103.07 103.34 148,685 -0.75(-0.72%)
May 28, 2015 103.98 104.25 103.79 104.09 114,993 -0.08(-0.07%)
May 27, 2015 102.52 104.30 102.50 104.17 365,195 +1.90(+1.86%)
May 26, 2015 103.44 103.44 101.88 102.27 430,597 -1.51(-1.45%)
May 22, 2015 103.62 103.77 103.77 103.77 81,906 +0.10(+0.10%)
May 21, 2015 103.05 103.84 102.93 103.67 124,605 +0.37(+0.36%)
May 20, 2015 103.23 103.77 102.85 103.30 836,637 +0.10(+0.10%)
May 19, 2015 103.48 103.65 103.12 103.20 124,135 -0.21(-0.20%)
May 18, 2015 102.73 103.55 102.58 103.40 265,644 +0.51(+0.49%)
May 15, 2015 103.34 103.49 102.66 102.89 163,939 -0.36(-0.35%)
May 14, 2015 102.27 103.27 102.23 103.25 1,057,164 +1.74(+1.72%)
May 13, 2015 101.45 102.03 101.40 101.51 81,897 +0.52(+0.51%)
May 12, 2015 100.92 101.45 100.15 100.99 157,687 -0.55(-0.54%)
May 11, 2015 101.95 102.01 101.48 101.54 139,630 -0.49(-0.48%)
May 08, 2015 101.55 102.13 101.55 102.03 262,579 +1.40(+1.39%)
May 07, 2015 99.94 100.99 99.94 100.63 467,737 +0.65(+0.65%)
May 06, 2015 101.08 101.25 99.30 99.98 280,063 -0.78(-0.78%)
May 05, 2015 102.20 102.20 100.65 100.76 251,474 -1.72(-1.68%)
May 04, 2015 102.67 103.05 102.43 102.48 663,905 +0.03(+0.03%)
May 01, 2015 101.40 102.45 101.40 102.45 969,111 +1.48(+1.46%)
Apr 30, 2015 102.09 102.28 100.62 100.97 690,157 -1.57(-1.53%)
Apr 29, 2015 102.67 103.08 101.88 102.55 123,032 -0.68(-0.66%)
Apr 28, 2015 103.31 103.80 102.25 103.22 216,993 +0.10(+0.10%)
Apr 27, 2015 103.21 103.58 102.83 103.12 1,064,877 +0.35(+0.34%)
Apr 24, 2015 102.73 103.02 102.22 102.77 250,728 +1.03(+1.01%)
Apr 23, 2015 100.97 102.14 100.97 101.75 104,892 +0.30(+0.30%)
Apr 22, 2015 100.89 101.57 100.23 101.45 152,690 +0.88(+0.88%)
Apr 21, 2015 100.66 101.31 100.49 100.56 167,338 -0.09(-0.09%)
Apr 20, 2015 99.24 100.72 99.24 100.66 326,109 +1.95(+1.97%)
Apr 17, 2015 99.49 99.54 98.46 98.71 197,748 -1.62(-1.61%)
Apr 16, 2015 100.20 100.54 100.05 100.33 109,966 -0.28(-0.28%)
Apr 15, 2015 99.89 100.76 99.74 100.61 223,908 +1.04(+1.05%)
Apr 14, 2015 99.89 100.03 99.04 99.56 155,218 -0.40(-0.40%)
Apr 13, 2015 100.44 100.84 99.94 99.96 135,298 -0.31(-0.31%)
Apr 10, 2015 99.75 100.28 99.56 100.27 141,435 +0.44(+0.44%)
Apr 09, 2015 99.16 99.84 98.89 99.83 174,662 +0.53(+0.53%)
Apr 08, 2015 99.14 99.63 98.82 99.30 174,150 +0.23(+0.23%)
Apr 07, 2015 99.31 99.88 99.06 99.07 379,636 -0.17(-0.17%)
Apr 06, 2015 97.60 99.45 97.29 99.24 162,039 +1.08(+1.10%)
Apr 02, 2015 98.31 98.16 98.16 98.16 381,911 -0.11(-0.11%)
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.