US Technology Ishares ETF (NY: IYW )

95.43 USD -0.87 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 118.74 118.92 116.62 117.60 806,369 -0.99(-0.83%)
Oct 31, 2016 118.86 118.99 118.59 118.59 104,460 +0.06(+0.05%)
Oct 28, 2016 118.93 119.89 118.31 118.53 170,465 -0.15(-0.13%)
Oct 27, 2016 119.72 119.79 118.57 118.68 121,454 -0.57(-0.48%)
Oct 26, 2016 119.07 119.76 118.82 119.25 121,257 -0.70(-0.58%)
Oct 25, 2016 120.42 120.42 119.66 119.95 76,998 -0.37(-0.31%)
Oct 24, 2016 119.47 120.38 119.47 120.32 64,045 +1.50(+1.26%)
Oct 21, 2016 118.58 118.88 118.12 118.82 89,464 +0.65(+0.55%)
Oct 20, 2016 118.23 118.43 117.58 118.17 77,361 -0.30(-0.25%)
Oct 19, 2016 118.44 118.65 118.16 118.47 367,056 -0.09(-0.08%)
Oct 18, 2016 118.71 118.97 118.36 118.56 1,053,759 +0.92(+0.78%)
Oct 17, 2016 117.94 118.18 117.59 117.64 89,702 -0.33(-0.28%)
Oct 14, 2016 118.06 118.76 117.78 117.97 553,836 +0.45(+0.38%)
Oct 13, 2016 117.48 117.89 116.48 117.52 164,679 -0.74(-0.63%)
Oct 12, 2016 118.31 118.64 117.62 118.26 157,518 -0.12(-0.10%)
Oct 11, 2016 119.99 120.13 117.80 118.38 651,819 -1.48(-1.23%)
Oct 10, 2016 119.50 120.20 119.50 119.86 95,082 +0.86(+0.72%)
Oct 07, 2016 119.37 119.40 118.42 119.00 127,527 -0.18(-0.15%)
Oct 06, 2016 119.02 119.33 118.51 119.18 121,746 +0.21(+0.18%)
Oct 05, 2016 118.72 119.38 118.68 118.97 127,513 +0.48(+0.41%)
Oct 04, 2016 118.85 119.26 118.04 118.49 341,482 -0.12(-0.10%)
Oct 03, 2016 118.81 119.00 118.31 118.61 597,286 -0.39(-0.33%)
Sep 30, 2016 118.72 119.34 118.46 119.00 126,063 +0.61(+0.52%)
Sep 29, 2016 118.94 119.18 117.89 118.39 214,757 -0.73(-0.61%)
Sep 28, 2016 118.83 119.19 118.43 119.12 73,491 +0.42(+0.35%)
Sep 27, 2016 117.36 118.73 117.20 118.70 429,745 +1.37(+1.17%)
Sep 26, 2016 117.38 117.72 117.06 117.33 100,342 -1.14(-0.96%)
Sep 23, 2016 119.31 119.32 118.22 118.47 508,558 -1.09(-0.91%)
Sep 22, 2016 119.50 119.71 119.33 119.56 119,514 +0.77(+0.65%)
Sep 21, 2016 118.05 118.90 117.54 118.79 286,303 +1.25(+1.06%)
Sep 20, 2016 118.01 118.19 117.35 117.54 101,780 -0.12(-0.10%)
Sep 19, 2016 118.27 118.91 117.40 117.66 162,320 -0.26(-0.22%)
Sep 16, 2016 118.29 118.35 117.38 117.92 108,566 -0.40(-0.34%)
Sep 15, 2016 116.35 118.45 116.35 118.32 256,103 +2.06(+1.77%)
Sep 14, 2016 115.58 116.87 115.47 116.26 266,858 +0.80(+0.69%)
Sep 13, 2016 115.86 116.31 114.95 115.46 444,392 -0.75(-0.65%)
Sep 12, 2016 113.61 116.37 113.61 116.21 383,545 +1.91(+1.67%)
Sep 09, 2016 116.28 116.54 114.30 114.30 392,919 -2.76(-2.36%)
Sep 08, 2016 117.78 117.78 116.83 117.06 170,191 -1.15(-0.97%)
Sep 07, 2016 118.04 118.32 117.63 118.21 177,554 +0.24(+0.20%)
Sep 06, 2016 117.58 117.97 117.33 117.97 107,957 +0.50(+0.43%)
Sep 02, 2016 117.46 117.47 117.47 117.47 462,900 +0.48(+0.41%)
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.