Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

US Technology Ishares ETF (NY: IYW )

130.95 +2.75 (+2.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	127.69	128.22	126.24	126.28	867,485	-3.35(-2.58%)
Jan 30, 2024	130.73	130.94	129.30	129.62	624,915	-1.11(-0.85%)
Jan 29, 2024	129.53	130.81	129.34	130.73	726,217	+1.41(+1.09%)
Jan 26, 2024	129.69	130.34	129.06	129.32	876,234	-1.21(-0.93%)
Jan 25, 2024	131.13	131.88	129.88	130.53	2,276,629	+0.58(+0.45%)
Jan 24, 2024	130.00	131.31	129.68	129.96	1,525,278	+0.93(+0.72%)
Jan 23, 2024	128.76	129.09	127.89	129.03	530,074	+0.53(+0.41%)
Jan 22, 2024	128.79	129.53	128.17	128.50	794,398	+0.54(+0.42%)
Jan 19, 2024	126.00	127.96	125.64	127.96	787,082	+2.97(+2.37%)
Jan 18, 2024	124.26	125.12	123.71	124.99	601,388	+2.36(+1.92%)
Jan 17, 2024	122.34	122.75	120.98	122.63	543,034	-0.66(-0.54%)
Jan 16, 2024	122.92	123.80	122.32	123.29	404,068	+0.22(+0.18%)
Jan 12, 2024	122.95	123.41	122.53	123.07	312,968	+0.32(+0.26%)
Jan 11, 2024	122.86	123.49	121.02	122.75	1,404,434	+0.54(+0.44%)
Jan 10, 2024	121.27	122.50	120.98	122.21	759,775	+1.16(+0.96%)
Jan 09, 2024	119.81	121.47	119.73	121.05	1,141,298	+0.38(+0.31%)
Jan 08, 2024	118.18	120.73	118.18	120.67	472,516	+3.12(+2.65%)
Jan 05, 2024	117.49	118.49	117.12	117.55	552,272	+0.12(+0.10%)
Jan 04, 2024	117.78	118.44	117.33	117.43	944,820	-0.81(-0.68%)
Jan 03, 2024	118.28	118.99	118.03	118.24	462,853	-1.21(-1.01%)
Jan 02, 2024	120.98	121.18	118.64	119.45	844,995	-3.23(-2.63%)
Dec 29, 2023	123.22	123.43	122.06	122.68	371,693	-0.56(-0.45%)
Dec 28, 2023	123.48	123.57	123.10	123.24	518,164	+0.06(+0.05%)
Dec 27, 2023	123.27	123.40	122.58	123.18	379,935	+0.00(+0.00%)
Dec 26, 2023	122.68	123.36	122.68	123.18	374,017	+0.65(+0.53%)
Dec 22, 2023	122.76	122.94	121.93	122.53	322,488	+0.16(+0.13%)
Dec 21, 2023	122.17	122.56	121.41	122.37	441,915	+1.49(+1.23%)
Dec 20, 2023	122.45	123.10	120.86	120.88	702,355	-1.59(-1.30%)
Dec 19, 2023	122.06	122.50	122.00	122.47	637,604	+0.53(+0.43%)
Dec 18, 2023	121.14	122.23	120.97	121.94	492,486	+0.80(+0.66%)
Dec 15, 2023	120.37	121.72	120.37	121.14	825,178	+0.59(+0.49%)
Dec 14, 2023	120.90	121.34	119.44	120.55	1,125,627	-0.17(-0.14%)
Dec 13, 2023	119.90	121.01	119.50	120.72	512,138	+1.12(+0.93%)
Dec 12, 2023	118.33	119.61	118.21	119.61	707,239	+0.70(+0.59%)
Dec 11, 2023	117.66	118.93	117.48	118.91	452,629	+0.66(+0.56%)
Dec 08, 2023	116.89	118.32	116.86	118.25	1,287,282	+0.85(+0.72%)
Dec 07, 2023	116.34	117.65	116.27	117.40	334,856	+1.97(+1.70%)
Dec 06, 2023	117.12	117.22	115.38	115.44	715,204	-1.10(-0.94%)
Dec 05, 2023	115.31	116.66	115.29	116.53	1,410,613	+0.63(+0.54%)
Dec 04, 2023	116.10	116.12	114.56	115.90	662,579	-1.48(-1.26%)
Dec 01, 2023	116.74	117.49	116.08	117.38	634,892	+0.40(+0.34%)
Nov 30, 2023	117.67	117.87	115.99	116.98	403,386	-0.20(-0.17%)
Nov 29, 2023	117.89	118.51	117.07	117.18	416,806	+0.15(+0.13%)
Nov 28, 2023	116.28	117.19	116.28	117.03	518,183	+0.33(+0.28%)
Nov 27, 2023	116.54	117.41	116.43	116.70	769,163	-0.10(-0.09%)
Nov 24, 2023	116.89	117.00	116.31	116.80	279,150	-0.33(-0.28%)
Nov 22, 2023	117.27	118.13	116.80	117.13	853,872	+0.62(+0.53%)
Nov 21, 2023	116.98	117.04	116.02	116.51	1,255,303	-0.82(-0.70%)
Nov 20, 2023	115.75	117.59	115.72	117.33	660,643	+1.65(+1.42%)
Nov 17, 2023	115.55	115.97	115.04	115.69	895,089	-0.20(-0.17%)
Nov 16, 2023	115.12	115.98	114.89	115.88	785,930	+0.77(+0.67%)
Nov 15, 2023	115.59	115.71	114.58	115.12	691,928	+0.08(+0.07%)
Nov 14, 2023	114.42	115.34	114.29	115.04	1,163,723	+2.41(+2.14%)
Nov 13, 2023	112.66	112.93	112.09	112.62	520,290	-0.47(-0.41%)
Nov 10, 2023	110.86	113.19	110.62	113.09	608,777	+2.83(+2.57%)
Nov 09, 2023	111.20	111.88	110.10	110.26	487,970	-0.61(-0.55%)
Nov 08, 2023	110.59	110.97	110.10	110.87	815,013	+0.55(+0.50%)
Nov 07, 2023	109.41	110.64	109.15	110.32	1,462,530	+1.40(+1.28%)
Nov 06, 2023	108.54	108.92	107.97	108.92	557,462	+0.56(+0.51%)
Nov 03, 2023	107.09	108.72	106.84	108.36	795,403	+1.37(+1.28%)
Nov 02, 2023	106.67	107.10	106.23	107.00	855,424	+1.64(+1.55%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

US Technology Ishares ETF (NY: IYW )

Historical Prices