Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 76.19 76.48 75.37 75.86 514,572 -1.07(-1.39%)
Oct 28, 2022 74.23 77.12 74.23 76.93 722,716 +3.02(+4.08%)
Oct 27, 2022 75.20 75.73 73.78 73.91 985,652 -1.70(-2.25%)
Oct 26, 2022 75.64 77.46 75.32 75.61 739,522 -2.65(-3.39%)
Oct 25, 2022 76.79 78.36 76.77 78.26 936,696 +1.67(+2.18%)
Oct 24, 2022 75.83 76.83 74.75 76.60 1,898,224 +0.92(+1.22%)
Oct 21, 2022 73.50 75.81 73.24 75.67 4,058,285 +1.70(+2.30%)
Oct 20, 2022 74.00 75.63 73.58 73.97 18,767,658 +0.23(+0.31%)
Oct 19, 2022 73.55 74.63 73.09 73.75 325,039 -0.35(-0.47%)
Oct 18, 2022 75.40 75.72 73.19 74.09 565,879 +0.66(+0.89%)
Oct 17, 2022 72.76 73.72 72.76 73.44 446,160 +2.41(+3.40%)
Oct 14, 2022 73.89 74.12 70.92 71.03 658,528 -2.20(-3.01%)
Oct 13, 2022 69.30 73.66 69.01 73.23 4,941,185 +1.83(+2.56%)
Oct 12, 2022 71.57 72.07 71.15 71.40 429,201 -0.16(-0.22%)
Oct 11, 2022 72.25 72.91 70.99 71.56 798,018 -1.21(-1.66%)
Oct 10, 2022 74.19 74.29 72.04 72.77 672,914 -1.42(-1.91%)
Oct 07, 2022 75.89 75.97 73.83 74.19 614,503 -3.37(-4.34%)
Oct 06, 2022 77.65 78.76 77.48 77.56 385,049 -0.45(-0.57%)
Oct 05, 2022 76.59 78.52 76.07 78.01 465,519 +0.22(+0.28%)
Oct 04, 2022 76.57 77.81 76.57 77.79 626,545 +2.65(+3.53%)
Oct 03, 2022 73.46 75.53 73.21 75.14 500,960 +2.27(+3.12%)
Sep 30, 2022 73.90 75.16 72.81 72.86 1,006,830 -1.33(-1.79%)
Sep 29, 2022 75.12 75.18 73.28 74.19 682,678 -2.06(-2.70%)
Sep 28, 2022 74.80 76.61 74.35 76.25 518,354 +1.03(+1.37%)
Sep 27, 2022 75.97 76.69 74.46 75.22 876,873 +0.26(+0.34%)
Sep 26, 2022 75.33 76.68 74.85 74.96 663,171 -0.61(-0.81%)
Sep 23, 2022 75.86 76.16 74.56 75.57 845,324 -1.02(-1.33%)
Sep 22, 2022 77.02 77.45 76.21 76.59 429,162 -0.85(-1.10%)
Sep 21, 2022 78.94 80.40 77.44 77.44 439,504 -1.18(-1.50%)
Sep 20, 2022 78.52 79.29 78.07 78.62 448,569 -0.66(-0.84%)
Sep 19, 2022 77.82 79.39 77.82 79.29 287,998 +0.68(+0.87%)
Sep 16, 2022 78.35 78.76 77.64 78.60 802,927 -0.66(-0.84%)
Sep 15, 2022 80.35 81.01 78.83 79.27 390,095 -1.86(-2.30%)
Sep 14, 2022 81.04 81.47 80.31 81.13 330,555 +0.39(+0.48%)
Sep 13, 2022 83.01 83.20 80.55 80.75 399,917 -4.87(-5.69%)
Sep 12, 2022 84.92 85.61 84.78 85.61 335,904 +1.16(+1.37%)
Sep 09, 2022 83.13 84.66 83.13 84.45 198,776 +2.01(+2.44%)
Sep 08, 2022 81.40 82.87 81.04 82.44 388,455 +0.43(+0.52%)
Sep 07, 2022 80.84 82.38 80.50 82.02 328,375 +1.38(+1.71%)
Sep 06, 2022 81.43 81.69 80.18 80.64 528,477 -0.76(-0.94%)
Sep 02, 2022 83.32 83.83 80.97 81.40 319,284 -1.02(-1.24%)
Sep 01, 2022 82.20 82.58 80.65 82.42 455,951 -0.64(-0.78%)
Aug 31, 2022 84.51 84.80 83.07 83.07 272,427 -0.66(-0.79%)
Aug 30, 2022 85.17 85.19 82.96 83.73 308,029 -0.81(-0.96%)
Aug 29, 2022 85.01 85.61 84.30 84.54 290,123 -1.25(-1.46%)
Aug 26, 2022 89.61 89.84 85.76 85.79 368,144 -4.04(-4.49%)
Aug 25, 2022 88.33 89.85 88.33 89.83 215,438 +1.84(+2.10%)
Aug 24, 2022 87.68 88.45 87.51 87.98 186,875 +0.21(+0.24%)
Aug 23, 2022 87.80 88.87 87.67 87.78 319,219 -0.20(-0.23%)
Aug 22, 2022 89.24 89.24 87.72 87.97 239,712 -2.61(-2.88%)
Aug 19, 2022 91.77 91.77 90.34 90.58 248,583 -2.04(-2.21%)
Aug 18, 2022 92.09 93.01 91.80 92.63 371,636 +0.40(+0.43%)
Aug 17, 2022 92.44 93.02 91.57 92.23 529,268 -1.04(-1.12%)
Aug 16, 2022 93.29 93.81 92.37 93.27 231,901 -0.44(-0.47%)
Aug 15, 2022 92.89 93.87 92.75 93.71 216,744 +0.43(+0.46%)
Aug 12, 2022 91.93 93.28 91.71 93.28 290,239 +2.01(+2.21%)
Aug 11, 2022 92.59 93.21 91.09 91.27 744,877 -0.62(-0.68%)
Aug 10, 2022 91.17 91.94 90.65 91.89 1,143,593 +2.94(+3.30%)
Aug 09, 2022 89.44 89.54 88.41 88.96 183,799 -1.30(-1.44%)
Aug 08, 2022 90.66 91.84 89.82 90.26 240,224 -0.55(-0.60%)
Aug 05, 2022 89.46 91.23 89.42 90.80 318,707 -0.23(-0.25%)
Aug 04, 2022 90.41 91.03 89.80 91.03 321,295 +0.45(+0.49%)
Aug 03, 2022 88.31 90.81 88.31 90.58 301,569 +2.55(+2.89%)
Aug 02, 2022 87.44 89.05 87.11 88.03 228,452 -0.23(-0.26%)
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.