Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 79.65 80.12 78.57 80.09 423,435 +0.52(+0.66%)
Nov 27, 2020 79.30 79.87 79.30 79.57 136,008 +0.72(+0.91%)
Nov 25, 2020 78.74 79.03 78.50 78.85 249,280 +0.36(+0.46%)
Nov 24, 2020 77.82 78.61 77.32 78.49 436,350 +0.85(+1.09%)
Nov 23, 2020 78.05 78.33 77.10 77.64 782,326 -0.19(-0.24%)
Nov 20, 2020 78.48 78.72 77.82 77.82 227,356 -0.64(-0.82%)
Nov 19, 2020 77.41 78.51 77.22 78.46 305,514 +0.94(+1.21%)
Nov 18, 2020 78.26 78.54 77.52 77.52 287,123 -0.86(-1.10%)
Nov 17, 2020 78.35 78.71 77.99 78.39 482,507 -0.26(-0.34%)
Nov 16, 2020 77.81 78.78 77.81 78.65 235,886 +0.67(+0.86%)
Nov 13, 2020 77.94 78.10 77.26 77.98 281,759 +0.51(+0.66%)
Nov 12, 2020 78.02 78.54 77.21 77.47 234,485 -0.37(-0.47%)
Nov 11, 2020 76.66 78.07 76.66 77.84 369,361 +1.91(+2.52%)
Nov 10, 2020 76.69 77.36 75.00 75.92 782,302 -1.77(-2.28%)
Nov 09, 2020 80.06 80.80 77.52 77.70 539,525 -1.75(-2.20%)
Nov 06, 2020 78.78 79.58 77.83 79.44 542,002 +0.40(+0.50%)
Nov 05, 2020 78.72 79.21 78.26 79.05 859,359 +2.36(+3.08%)
Nov 04, 2020 75.88 77.13 75.18 76.68 653,151 +3.37(+4.60%)
Nov 03, 2020 72.63 73.90 72.41 73.31 398,771 +1.24(+1.72%)
Nov 02, 2020 72.56 73.17 71.32 72.07 527,313 -0.03(-0.05%)
Oct 30, 2020 73.14 73.37 71.35 72.10 550,528 -1.65(-2.23%)
Oct 29, 2020 72.90 74.69 72.90 73.75 451,636 +1.23(+1.70%)
Oct 28, 2020 74.24 74.44 72.46 72.52 508,869 -3.10(-4.10%)
Oct 27, 2020 75.44 75.89 75.13 75.62 839,640 +0.55(+0.73%)
Oct 26, 2020 75.86 76.53 74.16 75.07 459,191 -1.58(-2.06%)
Oct 23, 2020 76.52 76.65 75.92 76.65 348,342 +0.18(+0.24%)
Oct 22, 2020 76.72 76.98 75.55 76.46 384,716 -0.18(-0.24%)
Oct 21, 2020 76.83 77.58 76.62 76.65 281,889 -0.20(-0.26%)
Oct 20, 2020 76.96 77.57 76.44 76.85 292,681 +0.20(+0.26%)
Oct 19, 2020 78.33 78.65 76.52 76.65 340,515 -1.15(-1.48%)
Oct 16, 2020 78.62 78.77 77.80 77.80 500,184 -0.28(-0.36%)
Oct 15, 2020 76.97 78.24 76.88 78.08 495,702 -0.36(-0.46%)
Oct 14, 2020 79.13 79.37 77.79 78.44 415,754 -0.44(-0.56%)
Oct 13, 2020 79.48 79.74 78.65 78.88 404,224 -0.14(-0.18%)
Oct 12, 2020 78.05 79.67 77.80 79.03 685,626 +2.20(+2.87%)
Oct 09, 2020 76.12 76.86 76.12 76.82 422,233 +1.12(+1.48%)
Oct 08, 2020 75.85 75.94 75.41 75.70 303,302 +0.44(+0.59%)
Oct 07, 2020 74.58 75.40 74.58 75.26 1,251,318 +1.32(+1.79%)
Oct 06, 2020 74.85 75.49 73.68 73.94 425,124 -1.00(-1.33%)
Oct 05, 2020 73.84 74.96 73.84 74.94 339,074 +1.63(+2.22%)
Oct 02, 2020 73.41 74.67 73.04 73.31 433,195 -1.84(-2.45%)
Oct 01, 2020 75.20 75.28 74.70 75.16 557,596 +1.00(+1.35%)
Sep 30, 2020 73.54 74.90 73.49 74.16 598,955 +0.56(+0.76%)
Sep 29, 2020 73.73 74.00 73.39 73.60 426,074 -0.18(-0.25%)
Sep 28, 2020 73.77 73.78 73.01 73.78 1,176,128 +1.30(+1.79%)
Sep 25, 2020 70.82 72.65 70.40 72.49 484,757 +1.84(+2.60%)
Sep 24, 2020 69.63 71.53 69.63 70.65 597,590 +0.31(+0.44%)
Sep 23, 2020 72.47 72.54 70.15 70.34 470,863 -2.21(-3.05%)
Sep 22, 2020 72.21 72.73 70.94 72.55 1,015,690 +1.18(+1.65%)
Sep 21, 2020 69.38 71.37 69.24 71.37 946,919 +0.80(+1.14%)
Sep 18, 2020 72.00 72.00 69.77 70.57 960,922 -1.21(-1.68%)
Sep 17, 2020 70.87 72.28 70.73 71.78 2,807,198 -0.87(-1.20%)
Sep 16, 2020 74.07 74.23 72.55 72.65 605,535 -1.27(-1.72%)
Sep 15, 2020 74.12 74.37 73.40 73.92 687,965 +0.96(+1.32%)
Sep 14, 2020 72.92 73.64 72.47 72.96 1,140,874 +1.14(+1.59%)
Sep 11, 2020 73.08 73.28 70.81 71.81 1,865,798 -0.56(-0.78%)
Sep 10, 2020 74.82 74.99 71.93 72.37 743,074 -1.40(-1.90%)
Sep 09, 2020 73.22 74.55 72.57 73.77 1,049,172 +2.13(+2.97%)
Sep 08, 2020 72.05 73.97 71.60 71.64 1,049,111 -3.46(-4.61%)
Sep 04, 2020 75.78 76.86 71.90 75.11 1,326,041 -1.29(-1.69%)
Sep 03, 2020 79.74 79.77 75.69 76.40 1,360,956 -4.83(-5.94%)
Sep 02, 2020 81.53 81.53 79.58 81.23 820,427 +0.86(+1.07%)
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.