US Technology Ishares ETF (NY: IYW )

85.26 USD +1.46 (+1.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 135.07 135.54 134.81 135.17 137,562 -0.05(-0.04%)
Mar 30, 2017 135.15 135.47 134.83 135.22 96,745 +0.19(+0.14%)
Mar 29, 2017 134.61 135.14 134.44 135.03 72,544 +0.35(+0.26%)
Mar 28, 2017 133.63 135.00 133.48 134.68 110,748 +1.01(+0.76%)
Mar 27, 2017 132.35 133.97 132.14 133.67 332,557 +0.11(+0.08%)
Mar 24, 2017 134.06 134.44 133.09 133.56 182,306 -0.23(-0.17%)
Mar 23, 2017 133.91 134.24 133.54 133.79 170,669 -0.34(-0.25%)
Mar 22, 2017 133.02 134.23 132.94 134.13 183,942 +1.05(+0.79%)
Mar 21, 2017 135.69 136.05 133.00 133.08 389,968 -2.16(-1.60%)
Mar 20, 2017 134.94 135.52 134.88 135.24 66,528 +0.28(+0.21%)
Mar 17, 2017 135.30 135.42 134.92 134.96 75,265 +0.00(+0.00%)
Mar 16, 2017 135.21 135.26 134.70 134.96 73,304 +0.43(+0.32%)
Mar 15, 2017 133.97 134.79 133.43 134.53 116,965 +0.83(+0.62%)
Mar 14, 2017 133.72 133.84 133.14 133.70 114,069 -0.31(-0.23%)
Mar 13, 2017 133.77 134.17 133.76 134.01 1,566,500 +0.09(+0.07%)
Mar 10, 2017 133.87 134.09 133.39 133.92 104,765 +0.74(+0.56%)
Mar 09, 2017 133.19 133.35 132.45 133.18 145,416 -0.05(-0.04%)
Mar 08, 2017 133.05 133.68 132.94 133.23 454,537 +0.12(+0.09%)
Mar 07, 2017 132.77 133.55 132.77 133.11 156,779 +0.18(+0.14%)
Mar 06, 2017 132.75 133.18 132.43 132.93 209,204 -0.27(-0.20%)
Mar 03, 2017 132.99 133.21 132.58 133.20 126,417 +0.22(+0.17%)
Mar 02, 2017 133.96 133.96 132.93 132.98 176,005 -1.01(-0.75%)
Mar 01, 2017 132.99 134.18 132.71 133.99 227,881 +1.84(+1.39%)
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%)
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.