Skip to main content

US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 90.17 90.67 90.17 90.39 2,741,630 +0.23(+0.26%)
Jun 27, 2014 89.57 90.16 89.57 90.15 94,380 +0.52(+0.58%)
Jun 26, 2014 89.81 89.81 89.08 89.63 99,473 -0.11(-0.12%)
Jun 25, 2014 89.07 89.82 89.00 89.74 231,727 +0.50(+0.56%)
Jun 24, 2014 89.58 90.26 89.03 89.24 297,166 -0.40(-0.44%)
Jun 23, 2014 89.54 89.69 89.35 89.64 303,895 +0.20(+0.22%)
Jun 20, 2014 89.52 89.56 89.21 89.44 228,420 -0.24(-0.27%)
Jun 19, 2014 89.98 90.00 89.30 89.68 213,646 -0.20(-0.23%)
Jun 18, 2014 89.61 89.95 88.98 89.89 394,955 +0.39(+0.44%)
Jun 17, 2014 89.15 89.68 88.95 89.50 258,760 +0.33(+0.37%)
Jun 16, 2014 88.81 89.32 88.72 89.17 2,298,767 +0.11(+0.13%)
Jun 13, 2014 88.88 89.23 88.60 89.06 160,995 +0.60(+0.67%)
Jun 12, 2014 89.22 89.30 88.17 88.46 465,577 -0.80(-0.90%)
Jun 11, 2014 89.00 89.45 89.00 89.26 132,228 -0.16(-0.18%)
Jun 10, 2014 89.11 89.48 89.11 89.42 267,202 +0.47(+0.53%)
Jun 06, 2014 88.81 89.06 88.72 88.95 186,003 +0.43(+0.48%)
Jun 05, 2014 88.00 88.58 87.59 88.52 230,222 +0.77(+0.88%)
Jun 04, 2014 87.35 87.90 87.14 87.75 123,761 +0.25(+0.29%)
Jun 03, 2014 87.33 87.69 87.15 87.50 324,767 -0.06(-0.06%)
Jun 02, 2014 87.95 87.95 87.06 87.55 742,247 -0.11(-0.13%)
May 30, 2014 87.85 87.91 87.25 87.66 351,162 -0.07(-0.07%)
May 29, 2014 87.57 87.76 87.33 87.73 146,259 +0.55(+0.63%)
May 28, 2014 87.36 87.51 87.07 87.18 820,961 -0.31(-0.35%)
May 27, 2014 86.67 87.49 86.67 87.49 189,670 +0.99(+1.14%)
May 23, 2014 85.71 86.50 86.50 86.50 140,395 +0.58(+0.67%)
May 22, 2014 85.47 85.96 85.37 85.93 130,536 +0.47(+0.54%)
May 21, 2014 84.93 85.46 84.93 85.46 121,205 +0.65(+0.77%)
May 20, 2014 85.09 85.40 84.46 84.81 220,279 -0.35(-0.41%)
May 19, 2014 84.22 85.25 84.20 85.16 252,639 +0.78(+0.93%)
May 16, 2014 84.00 84.40 83.45 84.38 92,798 +0.56(+0.67%)
May 15, 2014 84.47 84.73 83.51 83.82 456,887 -0.63(-0.75%)
May 14, 2014 84.78 84.93 84.26 84.46 152,637 -0.42(-0.49%)
May 13, 2014 85.04 85.26 84.73 84.87 146,252 +0.04(+0.04%)
May 12, 2014 83.83 84.93 83.83 84.84 142,994 +1.42(+1.71%)
May 09, 2014 83.17 83.46 82.72 83.41 183,705 +0.18(+0.21%)
May 08, 2014 83.04 84.17 82.81 83.24 225,571 +0.00(+0.00%)
May 07, 2014 83.66 83.75 82.32 83.24 192,626 -0.30(-0.36%)
May 06, 2014 84.40 84.47 83.53 83.53 130,695 -1.03(-1.22%)
May 05, 2014 83.80 84.57 83.64 84.57 227,425 +0.33(+0.40%)
May 02, 2014 84.65 84.71 84.16 84.23 206,384 -0.12(-0.14%)
May 01, 2014 84.46 84.94 84.18 84.35 869,249 -0.19(-0.22%)
Apr 30, 2014 83.93 84.65 83.81 84.54 175,277 +0.36(+0.43%)
Apr 29, 2014 83.83 84.37 83.62 84.18 223,740 +0.62(+0.75%)
Apr 28, 2014 83.42 84.03 82.41 83.55 320,219 +0.62(+0.75%)
Apr 25, 2014 83.80 83.80 82.75 82.93 172,941 -1.11(-1.32%)
Apr 24, 2014 84.67 84.76 83.40 84.04 635,403 +0.85(+1.02%)
Apr 23, 2014 83.92 83.92 83.19 83.19 294,685 -0.87(-1.04%)
Apr 22, 2014 83.77 84.21 83.56 84.06 230,927 +0.43(+0.51%)
Apr 21, 2014 83.43 83.77 83.05 83.64 216,440 +0.33(+0.40%)
Apr 17, 2014 82.96 83.30 83.30 83.30 122,980 -0.14(-0.17%)
Apr 16, 2014 83.22 83.46 82.44 83.44 232,503 +0.75(+0.91%)
Apr 15, 2014 82.44 82.85 81.08 82.69 294,015 +0.40(+0.49%)
Apr 14, 2014 82.34 82.66 81.64 82.29 206,280 +0.73(+0.89%)
Apr 11, 2014 81.85 82.70 81.53 81.56 443,321 -0.94(-1.14%)
Apr 10, 2014 84.80 84.81 82.35 82.50 561,188 -2.30(-2.71%)
Apr 09, 2014 83.80 84.82 83.65 84.80 659,198 +1.33(+1.59%)
Apr 08, 2014 82.73 83.57 82.51 83.47 145,310 +0.82(+0.99%)
Apr 07, 2014 82.88 83.56 82.19 82.65 264,519 -0.61(-0.74%)
Apr 04, 2014 85.71 85.82 83.11 83.26 282,421 -2.00(-2.35%)
Apr 03, 2014 85.87 86.28 85.02 85.26 185,897 -0.65(-0.76%)
Apr 02, 2014 86.11 86.12 85.48 85.92 517,120 -0.01(-0.01%)
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.