US Technology Ishares ETF (NY: IYW )

106.21 +1.29 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 86.27 86.50 84.26 84.86 549,607 -1.95(-2.24%)
Jan 28, 2021 86.66 88.17 86.57 86.81 699,508 +0.38(+0.43%)
Jan 27, 2021 87.84 88.10 85.64 86.43 2,352,418 -1.97(-2.23%)
Jan 26, 2021 88.55 88.78 88.00 88.40 462,140 +0.00(+0.00%)
Jan 25, 2021 88.79 89.27 86.30 88.40 681,590 +0.72(+0.82%)
Jan 22, 2021 87.45 87.97 87.35 87.68 395,653 -0.11(-0.12%)
Jan 21, 2021 87.20 88.02 86.81 87.79 548,220 +1.12(+1.29%)
Jan 20, 2021 85.54 86.95 85.44 86.67 668,852 +1.96(+2.31%)
Jan 19, 2021 84.01 84.91 83.73 84.71 652,773 +1.33(+1.59%)
Jan 15, 2021 84.17 84.47 83.25 83.38 270,305 -0.74(-0.88%)
Jan 14, 2021 84.68 85.14 84.02 84.13 383,739 -0.45(-0.54%)
Jan 13, 2021 84.27 84.91 84.07 84.58 327,732 +0.38(+0.45%)
Jan 12, 2021 84.24 84.53 83.41 84.20 287,850 -0.11(-0.13%)
Jan 11, 2021 84.21 84.98 83.82 84.31 427,722 -0.74(-0.87%)
Jan 08, 2021 85.02 85.30 84.11 85.06 405,761 +0.60(+0.71%)
Jan 07, 2021 82.84 84.68 82.84 84.45 806,157 +2.43(+2.97%)
Jan 06, 2021 82.13 83.48 81.78 82.02 509,753 -1.57(-1.88%)
Jan 05, 2021 82.60 83.69 82.60 83.59 516,137 +0.67(+0.81%)
Jan 04, 2021 84.61 84.61 81.80 82.92 765,986 -1.25(-1.48%)
Dec 31, 2020 84.17 84.17 84.17 185,751 +0.01(+0.01%)
Dec 30, 2020 84.71 84.92 84.11 84.16 185,751 -0.26(-0.30%)
Dec 29, 2020 85.39 85.49 84.26 84.41 320,594 -0.49(-0.58%)
Dec 28, 2020 85.04 85.06 84.32 84.91 249,645 +0.64(+0.76%)
Dec 24, 2020 84.00 84.51 83.95 84.26 106,949 +0.36(+0.42%)
Dec 23, 2020 84.62 84.62 83.87 83.91 224,792 -0.62(-0.74%)
Dec 22, 2020 84.23 84.92 83.75 84.53 361,534 +0.77(+0.92%)
Dec 21, 2020 82.64 83.80 81.95 83.76 332,808 +0.19(+0.22%)
Dec 18, 2020 83.94 83.94 83.07 83.57 407,783 -0.18(-0.21%)
Dec 17, 2020 83.80 83.96 83.39 83.75 476,880 +0.51(+0.62%)
Dec 16, 2020 82.77 83.48 82.50 83.24 204,674 +0.54(+0.66%)
Dec 15, 2020 82.12 82.69 81.80 82.69 195,949 +1.32(+1.62%)
Dec 14, 2020 81.43 81.99 81.32 81.38 227,843 +0.23(+0.28%)
Dec 11, 2020 80.73 81.18 80.22 81.15 173,426 -0.02(-0.02%)
Dec 10, 2020 80.27 81.51 80.05 81.17 257,992 +0.42(+0.51%)
Dec 09, 2020 82.53 82.79 80.49 80.75 488,412 -1.80(-2.18%)
Dec 08, 2020 82.19 82.83 81.84 82.55 394,421 +0.31(+0.37%)
Dec 07, 2020 82.10 82.40 81.93 82.25 176,316 -245.55(-74.91%)
Dec 04, 2020 325.56 327.84 325.08 327.79 56,763 +2.72(+0.84%)
Dec 03, 2020 325.26 327.13 324.45 325.08 67,283 +0.19(+0.06%)
Dec 02, 2020 323.06 325.22 320.76 324.89 95,065 +0.23(+0.07%)
Dec 01, 2020 323.16 326.28 321.55 324.66 143,705 +3.31(+1.03%)
Nov 30, 2020 319.58 321.47 315.27 321.35 105,529 +2.10(+0.66%)
Nov 27, 2020 318.18 320.47 318.18 319.25 33,896 +2.89(+0.91%)
Nov 25, 2020 315.92 317.10 314.97 316.37 62,126 +1.44(+0.46%)
Nov 24, 2020 312.25 315.41 310.23 314.93 108,747 +3.41(+1.09%)
Nov 23, 2020 313.19 314.29 309.36 311.52 194,972 -0.75(-0.24%)
Nov 20, 2020 314.91 315.88 312.27 312.27 56,662 -2.57(-0.82%)
Nov 19, 2020 310.60 315.01 309.82 314.84 76,140 +3.77(+1.21%)
Nov 18, 2020 314.02 315.12 311.06 311.06 71,557 -3.47(-1.10%)
Nov 17, 2020 314.37 315.82 312.94 314.53 120,251 -1.06(-0.33%)
Nov 16, 2020 312.20 316.09 312.20 315.59 58,788 +2.70(+0.86%)
Nov 13, 2020 312.72 313.38 310.01 312.89 70,220 +2.06(+0.66%)
Nov 12, 2020 313.04 315.14 309.79 310.83 58,438 -1.48(-0.47%)
Nov 11, 2020 307.61 313.26 307.61 312.32 92,052 +7.67(+2.52%)
Nov 10, 2020 307.70 310.42 300.95 304.65 194,966 -7.11(-2.28%)
Nov 09, 2020 321.25 324.20 311.05 311.75 134,461 -7.02(-2.20%)
Nov 06, 2020 316.10 319.31 312.30 318.77 135,078 +1.59(+0.50%)
Nov 05, 2020 315.86 317.84 314.00 317.18 214,171 +9.49(+3.08%)
Nov 04, 2020 304.45 309.48 301.66 307.69 162,779 +13.54(+4.60%)
Nov 03, 2020 291.42 296.51 290.55 294.15 99,382 +4.97(+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.