US Technology Ishares ETF (NY: IYW )

112.11 USD -2.61 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 113.47 114.18 111.81 112.11 401,200 -2.61(-2.28%)
Nov 24, 2021 113.28 114.74 112.46 114.72 289,041 +0.83(+0.73%)
Nov 23, 2021 114.08 114.59 112.44 113.89 423,239 -0.83(-0.72%)
Nov 22, 2021 117.03 118.00 114.63 114.72 371,507 -1.76(-1.51%)
Nov 19, 2021 116.39 117.11 116.11 116.48 613,950 +0.58(+0.50%)
Nov 18, 2021 115.55 116.04 114.69 115.90 552,319 +1.10(+0.96%)
Nov 17, 2021 115.10 115.54 114.65 114.80 339,491 -0.26(-0.23%)
Nov 16, 2021 113.86 115.21 113.62 115.06 1,408,328 +1.01(+0.89%)
Nov 15, 2021 114.61 114.70 113.39 114.05 601,691 -0.12(-0.11%)
Nov 12, 2021 113.09 114.30 112.77 114.17 389,200 +1.62(+1.44%)
Nov 11, 2021 112.73 112.99 112.48 112.55 304,391 +0.67(+0.60%)
Nov 10, 2021 113.50 111.88 349,281 -2.59(-2.26%)
Nov 09, 2021 114.89 115.14 113.83 114.47 428,026 +0.00(+0.00%)
Nov 08, 2021 114.21 114.75 113.95 114.47 308,530 +0.68(+0.60%)
Nov 05, 2021 114.01 114.68 113.11 113.79 565,234 +0.26(+0.23%)
Nov 04, 2021 112.27 113.71 112.09 113.53 317,217 +1.76(+1.57%)
Nov 03, 2021 111.24 111.87 110.58 111.77 567,127 +0.76(+0.68%)
Nov 02, 2021 110.27 111.24 110.21 111.01 1,246,300 +0.87(+0.79%)
Nov 01, 2021 110.39 110.37 109.63 110.14 686,758 -0.23(-0.21%)
Oct 29, 2021 108.69 110.44 108.55 110.37 212,612 +0.85(+0.78%)
Oct 28, 2021 108.91 109.60 108.73 109.52 295,298 +1.08(+1.00%)
Oct 27, 2021 108.05 109.42 108.14 108.44 293,972 +0.49(+0.45%)
Oct 26, 2021 108.61 107.95 327,847 +0.06(+0.06%)
Oct 25, 2021 107.67 108.18 107.14 107.89 246,122 +0.29(+0.27%)
Oct 22, 2021 108.12 108.50 107.11 107.60 331,944 -1.06(-0.98%)
Oct 21, 2021 107.62 108.68 107.41 108.66 357,004 +0.74(+0.69%)
Oct 20, 2021 108.24 108.41 107.44 107.92 285,946 -0.09(-0.08%)
Oct 19, 2021 107.47 108.18 107.20 108.01 439,223 +0.94(+0.88%)
Oct 18, 2021 105.40 107.14 105.33 107.07 493,821 +1.16(+1.10%)
Oct 15, 2021 105.79 105.92 105.35 105.91 287,318 +0.50(+0.47%)
Oct 14, 2021 104.37 105.48 104.23 105.41 370,068 +2.22(+2.15%)
Oct 13, 2021 102.75 103.29 102.40 103.19 264,236 +1.00(+0.98%)
Oct 12, 2021 103.01 103.08 101.98 102.19 385,287 -0.42(-0.41%)
Oct 11, 2021 102.56 103.92 102.47 102.61 598,181 -0.48(-0.47%)
Oct 08, 2021 103.87 103.91 102.87 103.09 867,031 -0.30(-0.29%)
Oct 07, 2021 103.41 104.28 103.30 103.39 284,633 +0.97(+0.95%)
Oct 06, 2021 100.61 102.50 100.39 102.42 874,393 +0.78(+0.77%)
Oct 05, 2021 100.43 102.26 100.40 101.64 381,061 +1.53(+1.53%)
Oct 04, 2021 102.00 102.00 99.29 100.11 1,947,294 -2.45(-2.39%)
Oct 01, 2021 101.70 102.88 100.67 102.56 951,309 +1.30(+1.28%)
Sep 30, 2021 102.29 102.70 101.32 101.26 339,981 -0.43(-0.42%)
Sep 29, 2021 102.66 103.01 101.54 101.69 466,237 -0.51(-0.50%)
Sep 28, 2021 104.23 104.41 102.11 102.20 1,101,944 -3.53(-3.34%)
Sep 27, 2021 105.80 106.04 104.99 105.73 690,865 -1.09(-1.02%)
Sep 24, 2021 105.92 106.94 105.84 106.82 178,742 +0.21(+0.20%)
Sep 23, 2021 106.04 106.89 105.64 106.61 253,879 +1.14(+1.08%)
Sep 22, 2021 104.68 105.87 104.28 105.47 298,501 +1.15(+1.10%)
Sep 21, 2021 104.76 105.08 103.90 104.32 355,687 +0.21(+0.20%)
Sep 20, 2021 104.35 105.02 102.70 104.11 555,442 -2.10(-1.98%)
Sep 17, 2021 107.57 107.57 105.99 106.21 604,665 -1.53(-1.42%)
Sep 16, 2021 107.22 107.87 106.60 107.74 204,466 +0.13(+0.12%)
Sep 15, 2021 106.92 107.72 106.23 107.61 581,005 +0.92(+0.86%)
Sep 14, 2021 107.19 107.41 106.39 106.69 739,414 -0.01(-0.01%)
Sep 13, 2021 107.39 107.65 106.06 106.70 270,324 +0.00(+0.00%)
Sep 10, 2021 108.33 108.64 106.58 106.70 327,950 -0.98(-0.91%)
Sep 09, 2021 108.07 108.44 107.64 107.68 243,545 -0.30(-0.28%)
Sep 08, 2021 108.67 108.67 107.33 107.98 525,434 -0.81(-0.74%)
Sep 07, 2021 108.94 108.94 108.26 108.79 386,385 -0.05(-0.05%)
Sep 03, 2021 108.18 109.03 108.14 108.84 171,797 +0.54(+0.50%)
Sep 02, 2021 108.68 108.77 107.85 108.30 682,793 +0.02(+0.02%)
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.