Skip to main content

US Technology Ishares ETF (NY: IYW )

77.26 -0.54 (-0.69%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 115.28 115.38 114.00 114.00 237,862 -1.24(-1.07%)
Nov 29, 2016 114.99 115.80 114.79 115.24 107,772 +0.12(+0.11%)
Nov 28, 2016 114.94 115.61 114.93 115.12 88,992 +0.08(+0.07%)
Nov 25, 2016 114.69 115.09 114.66 115.04 50,447 +0.34(+0.29%)
Nov 23, 2016 114.70 114.70 114.70 0 -0.58(-0.51%)
Nov 22, 2016 115.42 115.51 115.11 115.29 162,205 +0.17(+0.15%)
Nov 21, 2016 114.34 115.20 114.25 115.12 1,005,253 +1.14(+1.00%)
Nov 18, 2016 114.43 114.65 113.77 113.97 160,422 -0.12(-0.11%)
Nov 17, 2016 113.45 114.19 113.23 114.10 595,345 +0.68(+0.60%)
Nov 16, 2016 112.02 113.44 112.02 113.42 149,419 +0.93(+0.83%)
Nov 15, 2016 111.43 112.90 111.43 112.49 292,302 +1.77(+1.60%)
Nov 14, 2016 112.38 112.38 110.16 110.72 841,918 -1.62(-1.44%)
Nov 11, 2016 111.16 112.46 111.16 112.34 455,626 +0.80(+0.71%)
Nov 10, 2016 113.98 114.13 109.92 111.54 499,178 -1.88(-1.66%)
Nov 09, 2016 113.00 113.67 111.23 113.42 565,313 -0.18(-0.16%)
Nov 08, 2016 112.92 114.12 112.56 113.60 286,783 +0.48(+0.42%)
Nov 07, 2016 112.06 113.14 112.06 113.12 243,310 +2.67(+2.42%)
Nov 04, 2016 110.64 111.43 110.16 110.45 316,493 -0.31(-0.28%)
Nov 03, 2016 111.54 111.71 110.62 110.75 243,728 -1.06(-0.95%)
Nov 02, 2016 112.40 113.03 111.54 111.82 451,878 -0.90(-0.80%)
Nov 01, 2016 113.81 113.98 111.78 112.72 841,281 -0.95(-0.83%)
Oct 31, 2016 113.93 114.05 113.67 113.67 108,982 +0.06(+0.05%)
Oct 28, 2016 113.99 114.92 113.40 113.61 177,845 -0.14(-0.13%)
Oct 27, 2016 114.75 114.82 113.65 113.75 126,712 -0.55(-0.48%)
Oct 26, 2016 114.13 114.79 113.89 114.30 126,506 -0.67(-0.58%)
Oct 25, 2016 115.42 115.42 114.69 114.97 80,331 -0.36(-0.31%)
Oct 24, 2016 114.51 115.38 114.51 115.33 66,817 +1.44(+1.26%)
Oct 21, 2016 113.66 113.94 113.22 113.89 93,337 +0.62(+0.55%)
Oct 20, 2016 113.32 113.52 112.70 113.27 80,710 -0.29(-0.25%)
Oct 19, 2016 113.53 113.73 113.26 113.55 382,948 -0.09(-0.08%)
Oct 18, 2016 113.78 114.03 113.45 113.64 1,099,382 +0.88(+0.78%)
Oct 17, 2016 113.05 113.28 112.71 112.76 93,585 -0.32(-0.28%)
Oct 14, 2016 113.16 113.84 112.89 113.07 577,814 +0.43(+0.38%)
Oct 13, 2016 112.61 113.00 111.65 112.64 171,808 -0.71(-0.63%)
Oct 12, 2016 113.40 113.72 112.74 113.35 164,337 -0.11(-0.10%)
Oct 11, 2016 115.01 115.14 112.91 113.47 680,040 -1.42(-1.24%)
Oct 10, 2016 114.54 115.21 114.54 114.89 99,198 +0.82(+0.72%)
Oct 07, 2016 114.42 114.44 113.51 114.06 133,048 -0.17(-0.15%)
Oct 06, 2016 114.08 114.38 113.59 114.23 127,017 +0.20(+0.18%)
Oct 05, 2016 113.79 114.43 113.75 114.03 133,033 +0.46(+0.41%)
Oct 04, 2016 113.92 114.31 113.14 113.57 356,266 -0.12(-0.10%)
Oct 03, 2016 113.88 114.06 113.40 113.69 623,146 -0.37(-0.33%)
Sep 30, 2016 113.79 114.39 113.54 114.06 131,521 +0.58(+0.52%)
Sep 29, 2016 114.00 114.23 113.00 113.48 224,055 -0.70(-0.61%)
Sep 28, 2016 113.90 114.24 113.52 114.18 76,672 +0.40(+0.35%)
Sep 27, 2016 112.49 113.80 112.34 113.77 448,351 +1.31(+1.17%)
Sep 26, 2016 112.51 112.83 112.20 112.46 104,686 -0.78(-0.69%)
Sep 23, 2016 114.04 114.05 113.00 113.24 532,046 -1.04(-0.91%)
Sep 22, 2016 114.22 114.42 114.06 114.28 125,033 +0.74(+0.65%)
Sep 21, 2016 112.84 113.65 112.35 113.55 299,526 +1.20(+1.06%)
Sep 20, 2016 112.80 112.97 112.17 112.35 106,480 -0.11(-0.10%)
Sep 19, 2016 113.05 113.66 112.22 112.47 169,816 -0.25(-0.22%)
Sep 16, 2016 113.07 113.12 112.20 112.71 113,580 -0.38(-0.34%)
Sep 15, 2016 111.21 113.22 111.21 113.10 267,931 +1.97(+1.77%)
Sep 14, 2016 110.48 111.71 110.37 111.13 279,183 +0.76(+0.69%)
Sep 13, 2016 110.75 111.17 109.88 110.36 464,916 -0.72(-0.65%)
Sep 12, 2016 108.59 111.23 108.59 111.08 401,259 +1.83(+1.67%)
Sep 09, 2016 111.15 111.39 109.25 109.25 411,066 -2.64(-2.36%)
Sep 08, 2016 112.58 112.58 111.67 111.89 178,051 -1.10(-0.97%)
Sep 07, 2016 112.83 113.10 112.44 112.99 185,754 +0.23(+0.20%)
Sep 06, 2016 112.39 112.76 112.15 112.76 112,943 +0.48(+0.43%)
Sep 02, 2016 112.28 112.28 112.28 112.28 484,279 +0.46(+0.41%)
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.