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 (%)
Jan 31, 2017 121.05 121.24 120.31 121.02 102,624 -0.53(-0.43%)
Jan 30, 2017 122.12 122.12 120.88 121.55 698,776 -1.10(-0.89%)
Jan 27, 2017 122.65 122.88 122.38 122.64 90,427 +0.39(+0.32%)
Jan 26, 2017 122.52 122.67 121.81 122.25 789,979 -0.12(-0.10%)
Jan 25, 2017 121.80 122.39 121.80 122.37 119,655 +1.44(+1.19%)
Jan 24, 2017 119.87 121.15 119.86 120.93 118,040 +1.31(+1.09%)
Jan 23, 2017 119.39 119.75 118.84 119.62 130,181 +0.10(+0.08%)
Jan 20, 2017 119.44 119.81 119.23 119.53 131,376 +0.61(+0.51%)
Jan 19, 2017 119.07 119.67 118.79 118.92 409,207 -0.25(-0.21%)
Jan 18, 2017 119.01 119.29 118.74 119.17 306,567 +0.38(+0.32%)
Jan 17, 2017 118.94 119.13 118.47 118.79 156,999 -0.62(-0.52%)
Jan 13, 2017 119.41 119.41 119.41 0 +0.45(+0.38%)
Jan 12, 2017 118.99 119.04 117.69 118.96 252,148 -0.44(-0.37%)
Jan 11, 2017 118.63 119.40 118.46 119.40 142,640 +0.78(+0.66%)
Jan 10, 2017 118.58 119.05 118.28 118.62 212,861 +0.04(+0.03%)
Jan 09, 2017 118.30 118.88 118.30 118.58 140,472 +0.34(+0.28%)
Jan 06, 2017 117.19 118.50 116.88 118.25 348,626 +1.11(+0.95%)
Jan 05, 2017 116.85 117.45 116.61 117.13 232,543 +0.18(+0.16%)
Jan 04, 2017 116.55 117.20 116.55 116.95 1,023,830 +0.52(+0.45%)
Jan 03, 2017 116.14 117.01 115.69 116.43 538,066 +0.87(+0.75%)
Dec 30, 2016 115.57 115.57 115.57 0 -1.09(-0.93%)
Dec 29, 2016 116.62 116.90 116.30 116.65 87,510 -0.09(-0.07%)
Dec 28, 2016 118.07 118.23 116.67 116.74 84,406 -1.13(-0.96%)
Dec 27, 2016 117.47 118.43 117.39 117.87 143,196 +0.55(+0.47%)
Dec 23, 2016 117.33 117.33 117.33 0 +0.12(+0.11%)
Dec 22, 2016 117.80 117.84 116.91 117.20 95,644 -0.52(-0.44%)
Dec 21, 2016 117.90 117.90 117.39 117.72 154,204 -0.13(-0.11%)
Dec 20, 2016 117.89 118.17 117.60 117.85 151,409 +0.25(+0.21%)
Dec 19, 2016 116.91 117.99 116.75 117.60 154,475 +0.87(+0.75%)
Dec 16, 2016 117.98 117.98 116.57 116.73 482,871 -0.91(-0.77%)
Dec 15, 2016 117.33 118.25 117.20 117.64 303,414 +0.48(+0.41%)
Dec 14, 2016 117.48 118.05 116.98 117.16 208,917 -0.35(-0.30%)
Dec 13, 2016 116.35 118.18 116.35 117.51 211,718 +1.55(+1.34%)
Dec 12, 2016 116.01 116.27 115.46 115.96 163,911 -0.56(-0.48%)
Dec 09, 2016 116.15 116.61 116.05 116.52 171,757 +0.79(+0.68%)
Dec 08, 2016 115.31 116.14 114.94 115.73 194,005 +0.58(+0.50%)
Dec 07, 2016 113.06 115.28 112.99 115.15 203,224 +1.95(+1.73%)
Dec 06, 2016 113.14 113.41 112.61 113.20 200,587 +0.36(+0.32%)
Dec 05, 2016 112.33 113.22 111.86 112.83 311,201 +1.14(+1.02%)
Dec 02, 2016 111.00 111.94 110.74 111.69 536,022 +0.50(+0.45%)
Dec 01, 2016 113.95 114.04 110.87 111.20 1,610,127 -2.81(-2.46%)
Nov 30, 2016 115.28 115.38 114.00 114.00 237,862 -1.24(-1.07%)
Nov 29, 2016 114.99 115.80 114.79 115.24 107,772 +0.12(+0.11%)
Nov 28, 2016 114.94 115.61 114.93 115.12 88,992 +0.08(+0.07%)
Nov 25, 2016 114.69 115.09 114.66 115.04 50,447 +0.34(+0.29%)
Nov 23, 2016 114.70 114.70 114.70 0 -0.58(-0.51%)
Nov 22, 2016 115.42 115.51 115.11 115.29 162,205 +0.17(+0.15%)
Nov 21, 2016 114.34 115.20 114.25 115.12 1,005,253 +1.14(+1.00%)
Nov 18, 2016 114.43 114.65 113.77 113.97 160,422 -0.12(-0.11%)
Nov 17, 2016 113.45 114.19 113.23 114.10 595,345 +0.68(+0.60%)
Nov 16, 2016 112.02 113.44 112.02 113.42 149,419 +0.93(+0.83%)
Nov 15, 2016 111.43 112.90 111.43 112.49 292,302 +1.77(+1.60%)
Nov 14, 2016 112.38 112.38 110.16 110.72 841,918 -1.62(-1.44%)
Nov 11, 2016 111.16 112.46 111.16 112.34 455,626 +0.80(+0.71%)
Nov 10, 2016 113.98 114.13 109.92 111.54 499,178 -1.88(-1.66%)
Nov 09, 2016 113.00 113.67 111.23 113.42 565,313 -0.18(-0.16%)
Nov 08, 2016 112.92 114.12 112.56 113.60 286,783 +0.48(+0.42%)
Nov 07, 2016 112.06 113.14 112.06 113.12 243,310 +2.67(+2.42%)
Nov 04, 2016 110.64 111.43 110.16 110.45 316,493 -0.31(-0.28%)
Nov 03, 2016 111.54 111.71 110.62 110.75 243,728 -1.06(-0.95%)
Nov 02, 2016 112.40 113.03 111.54 111.82 451,878 -0.90(-0.80%)
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.