US Technology Ishares ETF (NY: IYW )

96.28 USD +0.85 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 116.36 117.05 115.98 116.99 323,073 +0.42(+0.36%)
Aug 31, 2016 116.57 116.71 116.14 116.57 122,147 -0.21(-0.18%)
Aug 30, 2016 116.89 117.28 116.35 116.78 295,005 -0.31(-0.26%)
Aug 29, 2016 116.77 117.43 116.76 117.09 80,192 +0.38(+0.33%)
Aug 26, 2016 116.63 117.51 116.12 116.71 229,015 +0.10(+0.09%)
Aug 25, 2016 116.21 116.81 116.07 116.61 188,747 +0.20(+0.17%)
Aug 24, 2016 116.97 117.01 116.09 116.41 120,557 -0.62(-0.53%)
Aug 23, 2016 116.96 117.34 116.96 117.03 89,862 +0.50(+0.43%)
Aug 22, 2016 116.54 116.82 116.15 116.53 157,632 -0.17(-0.15%)
Aug 19, 2016 116.21 116.86 116.05 116.70 224,569 +0.24(+0.21%)
Aug 18, 2016 116.11 116.54 116.06 116.46 198,119 +0.19(+0.16%)
Aug 17, 2016 116.37 116.37 115.59 116.27 150,464 -0.19(-0.16%)
Aug 16, 2016 116.75 116.78 116.40 116.46 115,981 -0.56(-0.48%)
Aug 15, 2016 116.45 117.27 116.45 117.02 150,425 +0.63(+0.54%)
Aug 12, 2016 116.23 116.39 116.06 116.39 370,294 -0.05(-0.04%)
Aug 11, 2016 116.36 116.68 116.15 116.44 228,067 +0.47(+0.41%)
Aug 10, 2016 116.48 116.48 115.76 115.97 348,282 -0.43(-0.37%)
Aug 09, 2016 116.24 116.72 116.14 116.40 217,703 +0.29(+0.25%)
Aug 08, 2016 116.21 116.45 115.84 116.11 671,495 +0.01(+0.01%)
Aug 05, 2016 115.16 116.18 115.10 116.10 282,798 +1.31(+1.14%)
Aug 04, 2016 114.12 114.86 114.11 114.79 145,958 +0.65(+0.57%)
Aug 03, 2016 113.47 114.14 113.47 114.14 106,205 +0.55(+0.48%)
Aug 02, 2016 114.48 114.57 112.99 113.59 464,859 -1.10(-0.96%)
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.