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 29, 2021 107.54 109.27 107.40 109.20 214,892 +0.84(+0.78%)
Oct 28, 2021 107.75 108.44 107.58 108.36 298,465 +1.07(+1.00%)
Oct 27, 2021 106.90 108.26 106.99 107.29 292,502 +0.48(+0.45%)
Oct 26, 2021 107.46 106.80 331,364 +0.06(+0.06%)
Oct 25, 2021 106.53 107.03 106.01 106.75 248,762 +0.29(+0.27%)
Oct 22, 2021 106.97 107.35 105.97 106.46 335,505 -1.05(-0.98%)
Oct 21, 2021 106.48 107.53 106.27 107.51 360,833 +0.73(+0.69%)
Oct 20, 2021 107.09 107.26 106.30 106.78 289,013 -0.09(-0.08%)
Oct 19, 2021 106.33 107.03 106.06 106.86 443,934 +0.93(+0.88%)
Oct 18, 2021 104.28 106.00 104.21 105.93 499,118 +1.15(+1.10%)
Oct 15, 2021 104.67 104.80 104.23 104.79 290,400 +0.50(+0.47%)
Oct 14, 2021 103.26 104.36 103.12 104.29 374,038 +2.20(+2.15%)
Oct 13, 2021 101.66 102.19 101.31 102.09 267,070 +0.99(+0.98%)
Oct 12, 2021 101.92 101.99 100.90 101.11 389,420 -0.42(-0.41%)
Oct 11, 2021 101.47 102.82 101.38 101.52 604,598 -0.47(-0.47%)
Oct 08, 2021 102.77 102.81 101.78 102.00 876,332 -0.30(-0.29%)
Oct 07, 2021 102.31 103.17 102.20 102.29 287,686 +0.96(+0.95%)
Oct 06, 2021 99.54 101.41 99.32 101.33 883,773 +0.77(+0.77%)
Oct 05, 2021 99.36 101.17 99.34 100.56 385,148 +1.51(+1.53%)
Oct 04, 2021 100.92 100.92 98.24 99.05 1,968,184 -2.42(-2.39%)
Oct 01, 2021 100.62 101.79 99.60 101.47 961,514 +1.29(+1.28%)
Sep 30, 2021 101.20 101.61 100.25 100.19 343,628 -0.43(-0.42%)
Sep 29, 2021 101.57 101.92 100.46 100.61 471,238 -0.50(-0.50%)
Sep 28, 2021 103.12 103.30 101.03 101.11 1,113,765 -3.49(-3.34%)
Sep 27, 2021 104.68 104.91 103.88 104.61 698,276 -1.08(-1.02%)
Sep 24, 2021 104.80 105.81 104.72 105.69 180,659 +0.28(+0.27%)
Sep 23, 2021 104.84 105.68 104.45 105.41 256,778 +1.13(+1.08%)
Sep 22, 2021 103.50 104.67 103.10 104.28 301,909 +1.14(+1.10%)
Sep 21, 2021 103.58 103.89 102.73 103.14 359,748 +0.21(+0.20%)
Sep 20, 2021 103.17 103.83 101.54 102.94 561,785 -2.08(-1.98%)
Sep 17, 2021 106.36 106.36 104.79 105.01 611,570 -1.51(-1.42%)
Sep 16, 2021 106.01 106.65 105.40 106.52 206,800 +0.13(+0.12%)
Sep 15, 2021 105.71 106.50 105.03 106.39 587,640 +0.91(+0.86%)
Sep 14, 2021 105.98 106.20 105.19 105.48 747,858 -0.01(-0.01%)
Sep 13, 2021 106.18 106.43 104.86 105.50 273,411 +0.00(+0.00%)
Sep 10, 2021 107.11 107.41 105.38 105.50 331,695 -0.97(-0.91%)
Sep 09, 2021 106.85 107.22 106.42 106.46 246,326 -0.30(-0.28%)
Sep 08, 2021 107.44 107.44 106.12 106.76 531,434 -0.80(-0.74%)
Sep 07, 2021 107.71 107.71 107.04 107.56 390,797 -0.05(-0.05%)
Sep 03, 2021 106.96 107.80 106.92 107.61 173,758 +0.53(+0.50%)
Sep 02, 2021 107.45 107.54 106.63 107.08 690,590 +0.02(+0.02%)
Sep 01, 2021 107.33 107.92 107.02 107.06 513,502 +0.06(+0.06%)
Aug 31, 2021 107.68 107.68 106.72 107.00 1,136,834 -0.64(-0.60%)
Aug 30, 2021 106.81 107.78 106.81 107.64 464,020 +1.19(+1.12%)
Aug 27, 2021 105.38 106.57 105.24 106.45 612,237 +1.31(+1.25%)
Aug 26, 2021 105.64 106.02 105.13 105.14 853,694 -0.58(-0.55%)
Aug 25, 2021 105.81 106.09 105.45 105.72 865,552 +0.14(+0.13%)
Aug 24, 2021 105.56 105.85 105.41 105.58 468,252 +0.26(+0.24%)
Aug 23, 2021 104.06 105.47 104.06 105.33 554,500 +1.59(+1.53%)
Aug 20, 2021 102.78 103.84 102.68 103.73 208,933 +1.41(+1.38%)
Aug 19, 2021 100.82 102.80 100.64 102.32 305,641 +0.81(+0.80%)
Aug 18, 2021 102.52 102.95 101.39 101.51 184,900 -1.21(-1.17%)
Aug 17, 2021 103.11 103.30 102.11 102.72 191,984 -1.08(-1.04%)
Aug 16, 2021 103.34 103.81 102.22 103.80 396,137 +0.13(+0.12%)
Aug 13, 2021 103.23 103.72 103.05 103.67 164,752 +0.47(+0.46%)
Aug 12, 2021 102.31 103.24 102.02 103.19 330,112 +0.73(+0.71%)
Aug 11, 2021 102.91 103.04 101.89 102.46 176,824 -0.08(-0.08%)
Aug 10, 2021 103.51 103.71 102.30 102.54 269,322 -0.76(-0.74%)
Aug 09, 2021 103.49 103.58 102.98 103.30 366,414 -0.12(-0.12%)
Aug 06, 2021 103.37 103.63 103.04 103.42 423,985 -0.37(-0.35%)
Aug 05, 2021 103.44 103.78 103.07 103.78 268,079 +0.49(+0.48%)
Aug 04, 2021 102.86 103.48 102.56 103.29 242,519 +0.44(+0.42%)
Aug 03, 2021 102.34 102.88 101.64 102.86 651,640 +0.72(+0.71%)
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.