US Technology Ishares ETF (NY: IYW )

77.26 -0.54 (-0.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 84.54 84.54 84.54 184,921 +0.01(+0.01%)
Dec 30, 2020 85.09 85.30 84.48 84.53 184,921 -0.26(-0.30%)
Dec 29, 2020 85.78 85.88 84.64 84.79 319,160 -0.50(-0.58%)
Dec 28, 2020 85.42 85.44 84.70 85.29 248,529 +0.65(+0.76%)
Dec 24, 2020 84.37 84.89 84.32 84.64 106,471 +0.36(+0.42%)
Dec 23, 2020 85.00 85.00 84.25 84.29 223,787 -0.63(-0.74%)
Dec 22, 2020 84.61 85.30 84.13 84.91 359,917 +0.78(+0.92%)
Dec 21, 2020 83.01 84.18 82.32 84.14 331,320 +0.19(+0.22%)
Dec 18, 2020 84.31 84.31 83.44 83.95 405,960 -0.18(-0.21%)
Dec 17, 2020 84.18 84.33 83.76 84.13 474,748 +0.52(+0.62%)
Dec 16, 2020 83.14 83.86 82.87 83.61 203,759 +0.55(+0.66%)
Dec 15, 2020 82.49 83.06 82.17 83.06 195,073 +1.32(+1.62%)
Dec 14, 2020 81.79 82.36 81.68 81.74 226,824 +0.23(+0.28%)
Dec 11, 2020 81.09 81.54 80.58 81.51 172,651 -0.02(-0.02%)
Dec 10, 2020 80.63 81.87 80.41 81.53 256,838 +0.42(+0.51%)
Dec 09, 2020 82.90 83.16 80.85 81.12 486,228 -1.81(-2.18%)
Dec 08, 2020 82.56 83.20 82.21 82.92 392,658 +0.31(+0.37%)
Dec 07, 2020 82.47 82.77 82.30 82.62 175,528 -246.65(-74.91%)
Dec 04, 2020 327.02 329.31 326.54 329.27 56,509 +2.73(+0.84%)
Dec 03, 2020 326.72 328.60 325.91 326.54 66,982 +0.19(+0.06%)
Dec 02, 2020 324.51 326.69 322.20 326.35 94,640 +0.23(+0.07%)
Dec 01, 2020 324.61 327.75 322.99 326.12 143,063 +3.33(+1.03%)
Nov 30, 2020 321.02 322.91 316.69 322.79 105,057 +2.11(+0.66%)
Nov 27, 2020 319.61 321.91 319.61 320.69 33,744 +2.90(+0.91%)
Nov 25, 2020 317.34 318.52 316.38 317.79 61,848 +1.45(+0.46%)
Nov 24, 2020 313.65 316.83 311.62 316.34 108,261 +3.42(+1.09%)
Nov 23, 2020 314.59 315.70 310.75 312.92 194,100 -0.75(-0.24%)
Nov 20, 2020 316.32 317.30 313.67 313.67 56,408 -2.58(-0.82%)
Nov 19, 2020 311.99 316.43 311.22 316.25 75,800 +3.79(+1.21%)
Nov 18, 2020 315.43 316.54 312.46 312.46 71,237 -3.48(-1.10%)
Nov 17, 2020 315.78 317.24 314.35 315.94 119,713 -1.06(-0.34%)
Nov 16, 2020 313.60 317.51 313.60 317.00 58,525 +2.71(+0.86%)
Nov 13, 2020 314.13 314.79 311.41 314.30 69,906 +2.06(+0.66%)
Nov 12, 2020 314.44 316.56 311.18 312.23 58,177 -1.49(-0.47%)
Nov 11, 2020 308.99 314.66 308.99 313.72 91,641 +7.70(+2.52%)
Nov 10, 2020 309.08 311.82 302.30 306.02 194,094 -7.14(-2.28%)
Nov 09, 2020 322.69 325.66 312.45 313.15 133,860 -7.05(-2.20%)
Nov 06, 2020 317.52 320.75 313.70 320.20 134,474 +1.60(+0.50%)
Nov 05, 2020 317.27 319.27 315.41 318.60 213,213 +9.53(+3.08%)
Nov 04, 2020 305.82 310.87 303.02 309.07 162,051 +13.60(+4.60%)
Nov 03, 2020 292.73 297.85 291.86 295.47 98,938 +4.99(+1.72%)
Nov 02, 2020 292.46 294.90 287.45 290.48 130,830 -0.14(-0.05%)
Oct 30, 2020 294.79 295.72 287.59 290.62 136,590 -6.64(-2.23%)
Oct 29, 2020 293.83 301.05 293.83 297.26 112,054 +4.97(+1.70%)
Oct 28, 2020 299.25 300.05 292.07 292.29 126,254 -12.49(-4.10%)
Oct 27, 2020 304.08 305.86 302.82 304.77 208,321 +2.20(+0.73%)
Oct 26, 2020 305.74 308.46 298.91 302.57 113,928 -6.35(-2.06%)
Oct 23, 2020 308.40 308.92 306.02 308.92 86,426 +0.73(+0.24%)
Oct 22, 2020 309.23 310.28 304.50 308.19 95,450 -0.74(-0.24%)
Oct 21, 2020 309.68 312.70 308.83 308.93 69,938 -0.80(-0.26%)
Oct 20, 2020 310.20 312.66 308.09 309.74 72,616 +0.79(+0.26%)
Oct 19, 2020 315.69 317.00 308.41 308.94 84,484 -4.63(-1.48%)
Oct 16, 2020 316.89 317.48 313.57 313.57 124,099 -1.14(-0.36%)
Oct 15, 2020 310.24 315.33 309.88 314.71 122,987 -1.45(-0.46%)
Oct 14, 2020 318.93 319.90 313.55 316.16 103,151 -1.78(-0.56%)
Oct 13, 2020 320.35 321.40 316.99 317.94 100,290 -0.57(-0.18%)
Oct 12, 2020 314.59 321.10 313.57 318.51 170,109 +8.88(+2.87%)
Oct 09, 2020 306.82 309.77 306.82 309.64 104,759 +4.52(+1.48%)
Oct 08, 2020 305.72 306.07 303.95 305.12 75,251 +1.78(+0.59%)
Oct 07, 2020 300.61 303.91 300.61 303.35 310,461 +5.33(+1.79%)
Oct 06, 2020 301.68 304.28 296.97 298.01 105,476 -4.03(-1.33%)
Oct 05, 2020 297.61 302.11 297.61 302.05 84,126 +6.55(+2.22%)
Oct 02, 2020 295.90 300.95 294.38 295.49 107,479 -7.44(-2.45%)
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.