Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 86.00 86.23 84.00 84.59 551,323 -1.94(-2.25%)
Jan 28, 2021 86.39 87.90 86.30 86.54 701,691 +0.37(+0.43%)
Jan 27, 2021 87.56 87.83 85.37 86.16 2,359,760 -1.96(-2.23%)
Jan 26, 2021 88.27 88.50 87.73 88.12 463,583 +0.00(+0.00%)
Jan 25, 2021 88.51 88.99 86.03 88.12 683,717 +0.72(+0.82%)
Jan 22, 2021 87.18 87.70 87.07 87.40 396,887 -0.11(-0.12%)
Jan 21, 2021 86.93 87.75 86.54 87.51 549,931 +1.11(+1.29%)
Jan 20, 2021 85.27 86.68 85.18 86.40 670,940 +1.95(+2.31%)
Jan 19, 2021 83.75 84.64 83.47 84.45 654,811 +1.32(+1.59%)
Jan 15, 2021 83.90 84.21 82.99 83.12 271,149 -0.74(-0.88%)
Jan 14, 2021 84.42 84.88 83.76 83.86 384,937 -0.45(-0.54%)
Jan 13, 2021 84.01 84.64 83.81 84.32 328,755 +0.37(+0.45%)
Jan 12, 2021 83.98 84.27 83.15 83.94 288,748 -0.11(-0.13%)
Jan 11, 2021 83.95 84.71 83.56 84.05 429,057 -0.74(-0.87%)
Jan 08, 2021 84.75 85.04 83.85 84.79 407,028 +0.60(+0.71%)
Jan 07, 2021 82.58 84.42 82.58 84.19 808,673 +2.43(+2.97%)
Jan 06, 2021 81.87 83.22 81.53 81.76 511,344 -1.57(-1.88%)
Jan 05, 2021 82.35 83.43 82.35 83.33 517,748 +0.67(+0.81%)
Jan 04, 2021 84.35 84.35 81.55 82.66 768,377 -1.24(-1.48%)
Dec 31, 2020 83.90 83.90 83.90 186,331 +0.01(+0.01%)
Dec 30, 2020 84.45 84.65 83.84 83.89 186,331 -0.26(-0.30%)
Dec 29, 2020 85.13 85.23 84.00 84.15 321,594 -0.49(-0.58%)
Dec 28, 2020 84.77 84.79 84.06 84.64 250,424 +0.64(+0.76%)
Dec 24, 2020 83.74 84.25 83.69 84.00 107,283 +0.36(+0.42%)
Dec 23, 2020 84.36 84.36 83.61 83.65 225,493 -0.62(-0.74%)
Dec 22, 2020 83.97 84.65 83.49 84.27 362,662 +0.77(+0.92%)
Dec 21, 2020 82.38 83.54 81.69 83.50 333,847 +0.19(+0.22%)
Dec 18, 2020 83.68 83.68 82.81 83.31 409,056 -0.18(-0.21%)
Dec 17, 2020 83.54 83.70 83.13 83.49 478,368 +0.51(+0.62%)
Dec 16, 2020 82.51 83.22 82.25 82.98 205,312 +0.54(+0.66%)
Dec 15, 2020 81.86 82.43 81.55 82.43 196,560 +1.31(+1.62%)
Dec 14, 2020 81.17 81.73 81.06 81.12 228,554 +0.22(+0.28%)
Dec 11, 2020 80.47 80.93 79.97 80.90 173,968 -0.02(-0.02%)
Dec 10, 2020 80.02 81.25 79.80 80.92 258,797 +0.41(+0.51%)
Dec 09, 2020 82.28 82.53 80.24 80.50 489,937 -1.79(-2.18%)
Dec 08, 2020 81.93 82.57 81.59 82.30 395,653 +0.31(+0.37%)
Dec 07, 2020 81.84 82.14 81.68 81.99 176,867 +0.30(+0.36%)
Dec 04, 2020 81.14 81.71 81.02 81.69 227,762 +0.68(+0.84%)
Dec 03, 2020 81.06 81.53 80.86 81.02 269,973 +0.05(+0.06%)
Dec 02, 2020 80.51 81.05 79.94 80.97 381,447 +0.06(+0.07%)
Dec 01, 2020 80.54 81.32 80.14 80.91 576,617 +0.83(+1.03%)
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%)
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.