US Technology Ishares ETF (NY: IYW )

112.11 USD -2.61 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 87.21 87.44 85.17 85.78 543,700 -1.97(-2.25%)
Jan 28, 2021 87.60 89.13 87.51 87.75 691,989 +0.38(+0.43%)
Jan 27, 2021 88.79 89.06 86.57 87.37 2,327,131 -1.99(-2.23%)
Jan 26, 2021 89.51 89.74 88.96 89.36 457,173 +0.00(+0.00%)
Jan 25, 2021 89.75 90.24 87.24 89.36 674,264 +0.73(+0.82%)
Jan 22, 2021 88.40 88.93 88.29 88.63 391,400 -0.11(-0.12%)
Jan 21, 2021 88.15 88.98 87.75 88.74 542,327 +1.13(+1.29%)
Jan 20, 2021 86.47 87.90 86.37 87.61 661,663 +1.98(+2.31%)
Jan 19, 2021 84.92 85.83 84.64 85.63 645,757 +1.34(+1.59%)
Jan 15, 2021 85.08 85.39 84.15 84.29 267,400 -0.75(-0.88%)
Jan 14, 2021 85.60 86.07 84.93 85.04 379,615 -0.46(-0.54%)
Jan 13, 2021 85.19 85.83 84.98 85.50 324,210 +0.38(+0.45%)
Jan 12, 2021 85.16 85.45 84.32 85.12 284,756 -0.11(-0.13%)
Jan 11, 2021 85.13 85.90 84.73 85.23 423,125 -0.75(-0.87%)
Jan 08, 2021 85.94 86.23 85.03 85.98 401,400 +0.61(+0.71%)
Jan 07, 2021 83.74 85.60 83.74 85.37 797,492 +2.46(+2.97%)
Jan 06, 2021 83.02 84.39 82.67 82.91 504,274 -1.59(-1.88%)
Jan 05, 2021 83.50 84.60 83.50 84.50 510,589 +0.68(+0.81%)
Jan 04, 2021 85.53 85.53 82.69 83.82 757,753 -1.26(-1.48%)
Dec 31, 2020 85.08 85.08 85.08 183,755 +0.01(+0.01%)
Dec 30, 2020 85.63 85.84 85.02 85.07 183,755 -0.26(-0.30%)
Dec 29, 2020 86.32 86.42 85.18 85.33 317,148 -0.50(-0.58%)
Dec 28, 2020 85.96 85.98 85.24 85.83 246,962 +0.65(+0.76%)
Dec 24, 2020 84.91 85.43 84.86 85.18 105,800 +0.36(+0.42%)
Dec 23, 2020 85.54 85.54 84.78 84.82 222,376 -0.63(-0.74%)
Dec 22, 2020 85.15 85.84 84.66 85.45 357,648 +0.78(+0.92%)
Dec 21, 2020 83.54 84.71 82.84 84.67 329,231 +0.19(+0.22%)
Dec 18, 2020 84.85 84.85 83.97 84.48 403,400 -0.18(-0.21%)
Dec 17, 2020 84.71 84.87 84.29 84.66 471,754 +0.52(+0.62%)
Dec 16, 2020 83.67 84.39 83.40 84.14 202,474 +0.55(+0.66%)
Dec 15, 2020 83.01 83.59 82.69 83.59 193,843 +1.33(+1.62%)
Dec 14, 2020 82.31 82.88 82.20 82.26 225,394 +0.15(+0.18%)
Dec 11, 2020 81.68 82.14 81.17 82.11 171,400 -0.02(-0.02%)
Dec 10, 2020 81.22 82.47 81.00 82.13 254,977 +0.42(+0.51%)
Dec 09, 2020 83.51 83.77 81.44 81.71 482,704 -1.82(-2.18%)
Dec 08, 2020 83.16 83.81 82.81 83.53 389,812 +0.31(+0.37%)
Dec 07, 2020 83.07 83.37 82.90 83.22 174,256 -248.45(-74.91%)
Dec 04, 2020 329.41 331.72 328.92 331.67 56,100 +2.75(+0.84%)
Dec 03, 2020 329.11 331.00 328.29 328.92 66,497 +0.19(+0.06%)
Dec 02, 2020 326.88 329.07 324.55 328.73 93,954 +0.23(+0.07%)
Dec 01, 2020 326.98 330.14 325.35 328.50 142,026 +3.35(+1.03%)
Nov 30, 2020 323.36 325.27 319.00 325.15 104,296 +2.12(+0.66%)
Nov 27, 2020 321.94 324.26 321.94 323.03 33,500 +2.92(+0.91%)
Nov 25, 2020 319.66 320.85 318.69 320.11 61,400 +1.46(+0.46%)
Nov 24, 2020 315.94 319.14 313.89 318.65 107,477 +3.45(+1.09%)
Nov 23, 2020 316.89 318.01 313.02 315.20 192,694 -0.76(-0.24%)
Nov 20, 2020 318.63 319.62 315.96 315.96 56,000 -2.60(-0.82%)
Nov 19, 2020 314.27 318.74 313.49 318.56 75,251 +3.82(+1.21%)
Nov 18, 2020 317.73 318.85 314.74 314.74 70,721 -3.51(-1.10%)
Nov 17, 2020 318.09 319.56 316.64 318.25 118,846 -1.07(-0.34%)
Nov 16, 2020 315.89 319.83 315.89 319.32 58,101 +2.73(+0.86%)
Nov 13, 2020 316.42 317.08 313.68 316.59 69,400 +2.08(+0.66%)
Nov 12, 2020 316.74 318.87 313.45 314.51 57,756 -1.50(-0.47%)
Nov 11, 2020 311.25 316.96 311.25 316.01 90,977 +7.76(+2.52%)
Nov 10, 2020 311.34 314.10 304.51 308.25 192,688 -7.19(-2.28%)
Nov 09, 2020 325.05 328.04 314.73 315.44 132,890 -7.10(-2.20%)
Nov 06, 2020 319.84 323.09 315.99 322.54 133,500 +1.61(+0.50%)
Nov 05, 2020 319.59 321.60 317.71 320.93 211,668 +9.60(+3.08%)
Nov 04, 2020 308.05 313.14 305.23 311.33 160,877 +13.70(+4.60%)
Nov 03, 2020 294.87 300.02 293.99 297.63 98,221 +5.03(+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.