US Technology Ishares ETF (NY: IYW )

79.75 -1.38 (-1.71%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 130.15 130.61 129.90 130.25 142,759 -0.05(-0.04%)
Mar 30, 2017 130.23 130.54 129.92 130.30 100,400 +0.18(+0.14%)
Mar 29, 2017 129.71 130.22 129.54 130.11 75,284 +0.34(+0.26%)
Mar 28, 2017 128.76 130.09 128.62 129.78 114,932 +0.97(+0.76%)
Mar 27, 2017 127.53 129.09 127.33 128.80 345,121 +0.11(+0.08%)
Mar 24, 2017 129.18 129.55 128.25 128.70 189,193 +0.12(+0.09%)
Mar 23, 2017 128.70 129.01 128.34 128.58 177,584 -0.33(-0.25%)
Mar 22, 2017 127.84 129.00 127.76 128.91 191,394 +1.01(+0.79%)
Mar 21, 2017 130.41 130.75 127.82 127.90 405,768 -2.08(-1.60%)
Mar 20, 2017 129.69 130.24 129.63 129.98 69,223 +0.27(+0.21%)
Mar 17, 2017 130.03 130.15 129.67 129.71 78,314 +0.00(+0.00%)
Mar 16, 2017 129.94 129.99 129.46 129.71 76,274 +0.41(+0.32%)
Mar 15, 2017 128.75 129.54 128.23 129.29 121,704 +0.80(+0.62%)
Mar 14, 2017 128.51 128.63 127.96 128.49 118,690 -0.30(-0.23%)
Mar 13, 2017 128.56 128.94 128.55 128.79 1,629,970 +0.09(+0.07%)
Mar 10, 2017 128.66 128.87 128.19 128.71 109,009 +0.71(+0.56%)
Mar 09, 2017 128.00 128.16 127.29 127.99 151,307 -0.05(-0.04%)
Mar 08, 2017 127.87 128.47 127.76 128.04 472,953 +0.11(+0.09%)
Mar 07, 2017 127.60 128.35 127.60 127.93 163,131 +0.17(+0.14%)
Mar 06, 2017 127.58 128.00 127.27 127.75 217,680 -0.26(-0.20%)
Mar 03, 2017 127.81 128.02 127.42 128.01 131,539 +0.21(+0.17%)
Mar 02, 2017 128.74 128.74 127.75 127.80 183,136 -0.97(-0.75%)
Mar 01, 2017 127.81 128.96 127.54 128.77 237,114 +1.77(+1.39%)
Feb 28, 2017 127.60 127.61 126.82 127.00 143,862 -0.72(-0.56%)
Feb 27, 2017 127.49 127.73 127.25 127.72 129,805 +0.12(+0.10%)
Feb 24, 2017 126.62 127.61 126.41 127.60 143,587 +0.11(+0.09%)
Feb 23, 2017 128.04 128.04 126.93 127.48 178,233 -0.38(-0.30%)
Feb 22, 2017 127.51 127.89 127.24 127.87 90,124 +0.23(+0.18%)
Feb 21, 2017 127.26 127.70 127.12 127.64 590,465 +0.69(+0.55%)
Feb 17, 2017 126.95 126.95 126.95 0 +0.36(+0.29%)
Feb 16, 2017 126.50 126.95 126.27 126.58 133,529 +0.23(+0.18%)
Feb 15, 2017 125.86 126.42 125.68 126.35 115,176 +0.52(+0.41%)
Feb 14, 2017 125.34 125.84 124.95 125.83 213,762 +0.43(+0.35%)
Feb 13, 2017 125.02 125.53 125.02 125.40 240,714 +0.85(+0.68%)
Feb 10, 2017 124.69 124.83 124.18 124.55 69,952 +0.08(+0.06%)
Feb 09, 2017 124.22 124.78 124.13 124.48 141,277 +0.41(+0.33%)
Feb 08, 2017 123.91 124.25 123.47 124.06 229,050 +0.20(+0.16%)
Feb 07, 2017 123.58 124.13 123.53 123.86 107,852 +0.61(+0.49%)
Feb 06, 2017 122.86 123.26 122.63 123.26 168,989 +0.18(+0.15%)
Feb 03, 2017 122.66 123.14 122.66 123.07 209,406 +0.82(+0.67%)
Feb 02, 2017 121.92 122.55 121.42 122.26 268,192 +0.04(+0.03%)
Feb 01, 2017 122.32 122.50 121.57 122.22 1,190,074 +1.20(+0.99%)
Jan 31, 2017 121.05 121.24 120.31 121.02 102,624 -0.53(-0.43%)
Jan 30, 2017 122.12 122.12 120.88 121.55 698,776 -1.10(-0.89%)
Jan 27, 2017 122.65 122.88 122.38 122.64 90,427 +0.39(+0.32%)
Jan 26, 2017 122.52 122.67 121.81 122.25 789,979 -0.12(-0.10%)
Jan 25, 2017 121.80 122.39 121.80 122.37 119,655 +1.44(+1.19%)
Jan 24, 2017 119.87 121.15 119.86 120.93 118,040 +1.31(+1.09%)
Jan 23, 2017 119.39 119.75 118.84 119.62 130,181 +0.10(+0.08%)
Jan 20, 2017 119.44 119.81 119.23 119.53 131,376 +0.61(+0.51%)
Jan 19, 2017 119.07 119.67 118.79 118.92 409,207 -0.25(-0.21%)
Jan 18, 2017 119.01 119.29 118.74 119.17 306,567 +0.38(+0.32%)
Jan 17, 2017 118.94 119.13 118.47 118.79 156,999 -0.62(-0.52%)
Jan 13, 2017 119.41 119.41 119.41 0 +0.45(+0.38%)
Jan 12, 2017 118.99 119.04 117.69 118.96 252,148 -0.44(-0.37%)
Jan 11, 2017 118.63 119.40 118.46 119.40 142,640 +0.78(+0.66%)
Jan 10, 2017 118.58 119.05 118.28 118.62 212,861 +0.04(+0.03%)
Jan 09, 2017 118.30 118.88 118.30 118.58 140,472 +0.34(+0.28%)
Jan 06, 2017 117.19 118.50 116.88 118.25 348,626 +1.11(+0.95%)
Jan 05, 2017 116.85 117.45 116.61 117.13 232,543 +0.18(+0.16%)
Jan 04, 2017 116.55 117.20 116.55 116.95 1,023,830 +0.52(+0.45%)
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.