US Technology Ishares ETF (NY: IYW )

80.20 -0.92 (-1.14%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 86.66 86.89 84.64 85.24 547,150 -1.96(-2.25%)
Jan 28, 2021 87.05 88.57 86.96 87.20 696,380 +0.38(+0.43%)
Jan 27, 2021 88.23 88.50 86.02 86.82 2,341,900 -1.98(-2.23%)
Jan 26, 2021 88.95 89.17 88.40 88.80 460,074 +0.00(+0.00%)
Jan 25, 2021 89.18 89.67 86.69 88.80 678,543 +0.73(+0.82%)
Jan 22, 2021 87.84 88.37 87.74 88.07 393,884 -0.11(-0.12%)
Jan 21, 2021 87.59 88.42 87.20 88.18 545,769 +1.12(+1.29%)
Jan 20, 2021 85.92 87.35 85.83 87.06 665,862 +1.97(+2.31%)
Jan 19, 2021 84.38 85.29 84.10 85.09 649,855 +1.33(+1.59%)
Jan 15, 2021 84.54 84.85 83.62 83.76 269,097 -0.75(-0.88%)
Jan 14, 2021 85.06 85.53 84.39 84.50 382,024 -0.46(-0.54%)
Jan 13, 2021 84.65 85.29 84.44 84.96 326,267 +0.38(+0.45%)
Jan 12, 2021 84.62 84.91 83.79 84.58 286,563 -0.11(-0.13%)
Jan 11, 2021 84.59 85.36 84.20 84.69 425,810 -0.75(-0.87%)
Jan 08, 2021 85.40 85.69 84.49 85.44 403,947 +0.61(+0.71%)
Jan 07, 2021 83.21 85.06 83.21 84.83 802,553 +2.44(+2.97%)
Jan 06, 2021 82.50 83.86 82.15 82.39 507,474 -1.58(-1.88%)
Jan 05, 2021 82.97 84.07 82.97 83.97 513,829 +0.68(+0.81%)
Jan 04, 2021 84.99 84.99 82.17 83.29 762,562 -1.25(-1.48%)
Dec 31, 2020 84.54 84.54 84.54 184,921 +0.01(+0.01%)
Dec 30, 2020 85.09 85.30 84.48 84.53 184,921 -0.26(-0.30%)
Dec 29, 2020 85.78 85.88 84.64 84.79 319,160 -0.50(-0.58%)
Dec 28, 2020 85.42 85.44 84.70 85.29 248,529 +0.65(+0.76%)
Dec 24, 2020 84.37 84.89 84.32 84.64 106,471 +0.36(+0.42%)
Dec 23, 2020 85.00 85.00 84.25 84.29 223,787 -0.63(-0.74%)
Dec 22, 2020 84.61 85.30 84.13 84.91 359,917 +0.78(+0.92%)
Dec 21, 2020 83.01 84.18 82.32 84.14 331,320 +0.19(+0.22%)
Dec 18, 2020 84.31 84.31 83.44 83.95 405,960 -0.18(-0.21%)
Dec 17, 2020 84.18 84.33 83.76 84.13 474,748 +0.52(+0.62%)
Dec 16, 2020 83.14 83.86 82.87 83.61 203,759 +0.55(+0.66%)
Dec 15, 2020 82.49 83.06 82.17 83.06 195,073 +1.32(+1.62%)
Dec 14, 2020 81.79 82.36 81.68 81.74 226,824 +0.23(+0.28%)
Dec 11, 2020 81.09 81.54 80.58 81.51 172,651 -0.02(-0.02%)
Dec 10, 2020 80.63 81.87 80.41 81.53 256,838 +0.42(+0.51%)
Dec 09, 2020 82.90 83.16 80.85 81.12 486,228 -1.81(-2.18%)
Dec 08, 2020 82.56 83.20 82.21 82.92 392,658 +0.31(+0.37%)
Dec 07, 2020 82.47 82.77 82.30 82.62 175,528 -246.65(-74.91%)
Dec 04, 2020 327.02 329.31 326.54 329.27 56,509 +2.73(+0.84%)
Dec 03, 2020 326.72 328.60 325.91 326.54 66,982 +0.19(+0.06%)
Dec 02, 2020 324.51 326.69 322.20 326.35 94,640 +0.23(+0.07%)
Dec 01, 2020 324.61 327.75 322.99 326.12 143,063 +3.33(+1.03%)
Nov 30, 2020 321.02 322.91 316.69 322.79 105,057 +2.11(+0.66%)
Nov 27, 2020 319.61 321.91 319.61 320.69 33,744 +2.90(+0.91%)
Nov 25, 2020 317.34 318.52 316.38 317.79 61,848 +1.45(+0.46%)
Nov 24, 2020 313.65 316.83 311.62 316.34 108,261 +3.42(+1.09%)
Nov 23, 2020 314.59 315.70 310.75 312.92 194,100 -0.75(-0.24%)
Nov 20, 2020 316.32 317.30 313.67 313.67 56,408 -2.58(-0.82%)
Nov 19, 2020 311.99 316.43 311.22 316.25 75,800 +3.79(+1.21%)
Nov 18, 2020 315.43 316.54 312.46 312.46 71,237 -3.48(-1.10%)
Nov 17, 2020 315.78 317.24 314.35 315.94 119,713 -1.06(-0.34%)
Nov 16, 2020 313.60 317.51 313.60 317.00 58,525 +2.71(+0.86%)
Nov 13, 2020 314.13 314.79 311.41 314.30 69,906 +2.06(+0.66%)
Nov 12, 2020 314.44 316.56 311.18 312.23 58,177 -1.49(-0.47%)
Nov 11, 2020 308.99 314.66 308.99 313.72 91,641 +7.70(+2.52%)
Nov 10, 2020 309.08 311.82 302.30 306.02 194,094 -7.14(-2.28%)
Nov 09, 2020 322.69 325.66 312.45 313.15 133,860 -7.05(-2.20%)
Nov 06, 2020 317.52 320.75 313.70 320.20 134,474 +1.60(+0.50%)
Nov 05, 2020 317.27 319.27 315.41 318.60 213,213 +9.53(+3.08%)
Nov 04, 2020 305.82 310.87 303.02 309.07 162,051 +13.60(+4.60%)
Nov 03, 2020 292.73 297.85 291.86 295.47 98,938 +4.99(+1.72%)
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.