US Technology Ishares ETF (NY: IYW )

106.21 USD -1.53 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 132.77 132.78 131.96 132.15 138,261 -0.75(-0.56%)
Feb 27, 2017 132.66 132.91 132.41 132.90 124,751 +0.13(+0.10%)
Feb 24, 2017 131.75 132.78 131.53 132.77 137,996 +0.12(+0.09%)
Feb 23, 2017 133.23 133.23 132.07 132.65 171,293 -0.40(-0.30%)
Feb 22, 2017 132.68 133.08 132.40 133.05 86,615 +0.24(+0.18%)
Feb 21, 2017 132.42 132.87 132.27 132.81 567,473 +0.72(+0.55%)
Feb 17, 2017 132.09 132.09 132.09 0 +0.38(+0.29%)
Feb 16, 2017 131.62 132.10 131.39 131.71 128,330 +0.24(+0.18%)
Feb 15, 2017 130.96 131.54 130.77 131.47 110,692 +0.54(+0.41%)
Feb 14, 2017 130.42 130.94 130.01 130.93 205,439 +0.45(+0.34%)
Feb 13, 2017 130.08 130.62 130.08 130.48 231,341 +0.88(+0.68%)
Feb 10, 2017 129.74 129.89 129.21 129.60 67,229 +0.08(+0.06%)
Feb 09, 2017 129.25 129.84 129.16 129.52 135,776 +0.43(+0.33%)
Feb 08, 2017 128.93 129.29 128.47 129.09 220,131 +0.21(+0.16%)
Feb 07, 2017 128.59 129.16 128.54 128.88 103,653 +0.63(+0.49%)
Feb 06, 2017 127.84 128.26 127.60 128.25 162,409 +0.19(+0.15%)
Feb 03, 2017 127.63 128.13 127.63 128.06 201,252 +0.85(+0.67%)
Feb 02, 2017 126.86 127.51 126.34 127.21 257,749 +0.04(+0.03%)
Feb 01, 2017 127.28 127.46 126.50 127.17 1,143,733 +1.25(+0.99%)
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%)
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.