US Technology Ishares ETF (NY: IYW )

86.92 USD +0.69 (+0.80%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 145.25 145.25 143.81 144.20 121,872 -0.51(-0.35%)
May 30, 2017 144.30 144.87 144.26 144.71 101,013 +0.31(+0.21%)
May 26, 2017 144.28 144.40 143.86 144.40 60,174 +0.11(+0.08%)
May 25, 2017 143.74 144.56 143.36 144.29 165,804 +1.19(+0.83%)
May 24, 2017 143.08 143.19 142.60 143.10 96,871 +0.58(+0.41%)
May 23, 2017 143.00 143.00 142.17 142.52 143,579 +0.02(+0.01%)
May 22, 2017 141.64 142.57 141.54 142.50 108,717 +1.36(+0.96%)
May 19, 2017 141.12 141.72 140.99 141.14 149,520 +0.70(+0.50%)
May 18, 2017 139.29 140.91 139.00 140.44 166,791 +0.87(+0.62%)
May 17, 2017 142.48 142.79 139.50 139.57 327,577 -4.29(-2.98%)
May 16, 2017 143.36 143.86 142.80 143.86 196,126 +0.99(+0.69%)
May 15, 2017 142.32 142.93 142.24 142.87 141,608 +0.75(+0.53%)
May 12, 2017 141.84 142.12 141.64 142.12 149,876 +0.44(+0.31%)
May 11, 2017 141.43 141.74 140.86 141.68 130,539 -0.15(-0.11%)
May 10, 2017 141.57 141.94 141.12 141.83 187,611 +0.46(+0.33%)
May 09, 2017 141.36 141.90 141.15 141.37 175,463 +0.21(+0.15%)
May 08, 2017 140.44 141.22 140.32 141.16 201,908 +0.69(+0.49%)
May 05, 2017 139.90 140.48 139.68 140.47 94,241 +0.61(+0.44%)
May 04, 2017 139.72 140.04 139.35 139.86 230,376 +0.11(+0.08%)
May 03, 2017 139.45 139.93 139.06 139.75 235,162 -0.08(-0.06%)
May 02, 2017 139.89 140.08 139.43 139.83 166,025 +0.27(+0.19%)
May 01, 2017 138.68 139.78 138.50 139.56 282,553 +1.35(+0.98%)
Apr 28, 2017 138.43 138.50 137.87 138.21 173,272 +0.43(+0.31%)
Apr 27, 2017 137.45 137.82 137.21 137.78 139,498 +0.82(+0.60%)
Apr 26, 2017 137.33 137.52 136.84 136.96 357,625 -0.35(-0.25%)
Apr 25, 2017 137.01 137.58 136.81 137.31 198,924 +0.86(+0.63%)
Apr 24, 2017 136.14 136.55 135.79 136.45 207,727 +1.80(+1.34%)
Apr 21, 2017 134.62 134.93 134.35 134.65 108,337 -0.05(-0.04%)
Apr 20, 2017 133.99 134.93 133.80 134.70 161,629 +1.17(+0.88%)
Apr 19, 2017 133.97 134.31 133.32 133.53 77,251 -0.07(-0.05%)
Apr 18, 2017 133.31 133.91 133.09 133.60 142,619 -0.10(-0.07%)
Apr 17, 2017 132.81 133.70 132.81 133.70 99,187 +1.24(+0.94%)
Apr 13, 2017 132.85 133.74 132.44 132.46 129,463 -0.47(-0.35%)
Apr 12, 2017 133.56 133.80 132.75 132.93 146,126 -0.63(-0.47%)
Apr 11, 2017 133.90 133.96 132.38 133.56 197,726 -0.55(-0.41%)
Apr 10, 2017 134.46 134.77 133.97 134.11 108,289 -0.23(-0.17%)
Apr 07, 2017 134.34 134.73 133.94 134.34 80,331 -0.05(-0.04%)
Apr 06, 2017 134.54 134.76 134.10 134.39 94,178 -0.02(-0.01%)
Apr 05, 2017 135.11 135.98 134.19 134.41 109,217 -0.52(-0.39%)
Apr 04, 2017 134.42 134.97 134.42 134.93 211,425 +0.05(+0.04%)
Apr 03, 2017 135.13 135.52 134.11 134.88 270,032 -0.29(-0.21%)
Mar 31, 2017 135.07 135.54 134.81 135.17 137,562 -0.05(-0.04%)
Mar 30, 2017 135.15 135.47 134.83 135.22 96,745 +0.19(+0.14%)
Mar 29, 2017 134.61 135.14 134.44 135.03 72,544 +0.35(+0.26%)
Mar 28, 2017 133.63 135.00 133.48 134.68 110,748 +1.01(+0.76%)
Mar 27, 2017 132.35 133.97 132.14 133.67 332,557 +0.11(+0.08%)
Mar 24, 2017 134.06 134.44 133.09 133.56 182,306 -0.23(-0.17%)
Mar 23, 2017 133.91 134.24 133.54 133.79 170,669 -0.34(-0.25%)
Mar 22, 2017 133.02 134.23 132.94 134.13 183,942 +1.05(+0.79%)
Mar 21, 2017 135.69 136.05 133.00 133.08 389,968 -2.16(-1.60%)
Mar 20, 2017 134.94 135.52 134.88 135.24 66,528 +0.28(+0.21%)
Mar 17, 2017 135.30 135.42 134.92 134.96 75,265 +0.00(+0.00%)
Mar 16, 2017 135.21 135.26 134.70 134.96 73,304 +0.43(+0.32%)
Mar 15, 2017 133.97 134.79 133.43 134.53 116,965 +0.83(+0.62%)
Mar 14, 2017 133.72 133.84 133.14 133.70 114,069 -0.31(-0.23%)
Mar 13, 2017 133.77 134.17 133.76 134.01 1,566,500 +0.09(+0.07%)
Mar 10, 2017 133.87 134.09 133.39 133.92 104,765 +0.74(+0.56%)
Mar 09, 2017 133.19 133.35 132.45 133.18 145,416 -0.05(-0.04%)
Mar 08, 2017 133.05 133.68 132.94 133.23 454,537 +0.12(+0.09%)
Mar 07, 2017 132.77 133.55 132.77 133.11 156,779 +0.18(+0.14%)
Mar 06, 2017 132.75 133.18 132.43 132.93 209,204 -0.27(-0.20%)
Mar 03, 2017 132.99 133.21 132.58 133.20 126,417 +0.22(+0.17%)
Mar 02, 2017 133.96 133.96 132.93 132.98 176,005 -1.01(-0.75%)
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.