US Technology Ishares ETF (NY: IYW )

87.61 USD +1.98 (+2.31%)
Official Closing Price Updated: 5:12 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 125.95 126.15 125.18 125.92 98,628 -0.55(-0.43%)
Jan 30, 2017 127.07 127.07 125.78 126.47 671,566 -1.14(-0.89%)
Jan 27, 2017 127.62 127.86 127.34 127.61 86,906 +0.41(+0.32%)
Jan 26, 2017 127.48 127.64 126.75 127.20 759,218 -0.13(-0.10%)
Jan 25, 2017 126.73 127.35 126.73 127.33 114,996 +1.50(+1.19%)
Jan 24, 2017 124.73 126.06 124.72 125.83 113,444 +1.36(+1.09%)
Jan 23, 2017 124.23 124.60 123.66 124.47 125,112 +0.10(+0.08%)
Jan 20, 2017 124.28 124.67 124.07 124.37 126,261 +0.63(+0.51%)
Jan 19, 2017 123.89 124.52 123.60 123.74 393,273 -0.26(-0.21%)
Jan 18, 2017 123.83 124.12 123.55 124.00 294,630 +0.40(+0.32%)
Jan 17, 2017 123.76 123.96 123.27 123.60 150,886 -0.65(-0.52%)
Jan 13, 2017 124.25 124.25 124.25 0 +0.47(+0.38%)
Jan 12, 2017 123.81 123.86 122.46 123.78 242,330 -0.46(-0.37%)
Jan 11, 2017 123.44 124.24 123.26 124.24 137,086 +0.81(+0.66%)
Jan 10, 2017 123.39 123.88 123.07 123.43 204,573 +0.04(+0.03%)
Jan 09, 2017 123.09 123.70 123.09 123.39 135,003 +0.35(+0.28%)
Jan 06, 2017 121.94 123.30 121.61 123.04 335,051 +1.16(+0.95%)
Jan 05, 2017 121.58 122.21 121.33 121.88 223,488 +0.19(+0.16%)
Jan 04, 2017 121.27 121.95 121.27 121.69 983,963 +0.54(+0.45%)
Jan 03, 2017 120.84 121.75 120.38 121.15 517,114 +0.90(+0.75%)
Dec 30, 2016 120.25 120.25 120.25 0 -1.13(-0.93%)
Dec 29, 2016 121.35 121.64 121.01 121.38 84,103 -0.09(-0.07%)
Dec 28, 2016 122.85 123.02 121.40 121.47 81,120 -1.18(-0.96%)
Dec 27, 2016 122.23 123.23 122.15 122.65 137,620 +0.57(+0.47%)
Dec 23, 2016 122.08 122.08 122.08 0 +0.13(+0.11%)
Dec 22, 2016 122.57 122.61 121.65 121.95 91,920 -0.54(-0.44%)
Dec 21, 2016 122.68 122.68 122.15 122.49 148,200 -0.46(-0.37%)
Dec 20, 2016 122.99 123.29 122.69 122.95 145,126 +0.26(+0.21%)
Dec 19, 2016 121.97 123.10 121.80 122.69 148,065 +0.91(+0.75%)
Dec 16, 2016 123.09 123.09 121.62 121.78 462,833 -0.95(-0.77%)
Dec 15, 2016 122.41 123.37 122.28 122.73 290,823 +0.50(+0.41%)
Dec 14, 2016 122.57 123.16 122.05 122.23 200,248 -0.37(-0.30%)
Dec 13, 2016 121.39 123.30 121.39 122.60 202,932 +1.62(+1.34%)
Dec 12, 2016 121.03 121.30 120.46 120.98 157,109 -0.58(-0.48%)
Dec 09, 2016 121.18 121.66 121.07 121.56 164,630 +0.82(+0.68%)
Dec 08, 2016 120.30 121.17 119.91 120.74 185,954 +0.60(+0.50%)
Dec 07, 2016 117.95 120.27 117.88 120.14 194,791 +2.04(+1.73%)
Dec 06, 2016 118.04 118.32 117.48 118.10 192,263 +0.38(+0.32%)
Dec 05, 2016 117.19 118.12 116.70 117.72 298,287 +1.19(+1.02%)
Dec 02, 2016 115.81 116.79 115.53 116.53 513,778 +0.52(+0.45%)
Dec 01, 2016 118.88 118.98 115.67 116.01 1,543,308 -2.93(-2.46%)
Nov 30, 2016 120.27 120.38 118.94 118.94 227,991 -1.29(-1.07%)
Nov 29, 2016 119.97 120.81 119.76 120.23 103,300 +0.13(+0.11%)
Nov 28, 2016 119.92 120.62 119.91 120.10 85,299 +0.08(+0.07%)
Nov 25, 2016 119.66 120.07 119.62 120.02 48,354 +0.35(+0.29%)
Nov 23, 2016 119.67 119.67 119.67 0 -0.61(-0.51%)
Nov 22, 2016 120.42 120.51 120.09 120.28 155,474 +0.18(+0.15%)
Nov 21, 2016 119.29 120.19 119.20 120.10 963,536 +1.19(+1.00%)
Nov 18, 2016 119.38 119.61 118.70 118.91 153,765 -0.13(-0.11%)
Nov 17, 2016 118.36 119.13 118.13 119.04 570,639 +0.71(+0.60%)
Nov 16, 2016 116.87 118.35 116.87 118.33 143,219 +0.97(+0.83%)
Nov 15, 2016 116.25 117.79 116.25 117.36 280,172 +1.85(+1.60%)
Nov 14, 2016 117.25 117.25 114.93 115.51 806,979 -1.69(-1.44%)
Nov 11, 2016 115.97 117.33 115.97 117.20 436,718 +0.83(+0.71%)
Nov 10, 2016 118.92 119.07 114.68 116.37 478,463 -1.96(-1.66%)
Nov 09, 2016 117.89 118.59 116.05 118.33 541,853 -0.19(-0.16%)
Nov 08, 2016 117.81 119.06 117.43 118.52 274,882 +0.50(+0.42%)
Nov 07, 2016 116.91 118.04 116.91 118.02 233,213 +2.79(+2.42%)
Nov 04, 2016 115.43 116.26 114.93 115.23 303,359 -0.32(-0.28%)
Nov 03, 2016 116.37 116.55 115.41 115.55 233,614 -1.11(-0.95%)
Nov 02, 2016 117.27 117.92 116.37 116.66 433,126 -0.94(-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.