Skip to main content

US Technology Ishares ETF (NY: IYW )

146.31 +0.20 (+0.14%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 113.35 114.24 111.44 112.06 976,892 -1.56(-1.38%)
Nov 29, 2021 112.39 113.99 112.20 113.63 388,465 +2.77(+2.50%)
Nov 26, 2021 112.20 112.90 110.56 110.86 405,734 -2.58(-2.28%)
Nov 24, 2021 112.01 113.46 111.21 113.44 292,307 +0.82(+0.73%)
Nov 23, 2021 112.81 113.31 111.18 112.62 428,022 -0.82(-0.72%)
Nov 22, 2021 115.72 116.68 113.35 113.44 375,705 -1.74(-1.51%)
Nov 19, 2021 115.09 115.80 114.81 115.18 620,888 +0.57(+0.50%)
Nov 18, 2021 114.26 114.74 113.41 114.61 558,561 +1.09(+0.96%)
Nov 17, 2021 113.81 114.25 113.37 113.52 343,327 -0.26(-0.23%)
Nov 16, 2021 112.59 113.92 112.35 113.77 1,424,245 +1.00(+0.89%)
Nov 15, 2021 113.33 113.42 112.12 112.78 608,491 -0.12(-0.11%)
Nov 12, 2021 111.83 113.02 111.51 112.89 393,598 +1.60(+1.44%)
Nov 11, 2021 111.47 111.73 111.22 111.29 307,831 +0.66(+0.60%)
Nov 10, 2021 112.23 110.63 353,228 -2.56(-2.26%)
Nov 09, 2021 113.61 113.85 112.56 113.19 432,863 +0.00(+0.00%)
Nov 08, 2021 112.93 113.46 112.68 113.19 312,017 +0.67(+0.60%)
Nov 05, 2021 112.74 113.40 111.85 112.52 571,622 +0.26(+0.23%)
Nov 04, 2021 111.02 112.44 110.84 112.26 320,802 +1.74(+1.57%)
Nov 03, 2021 110.00 110.62 109.34 110.52 573,536 +0.75(+0.69%)
Nov 02, 2021 109.04 110.00 108.98 109.77 1,260,385 +0.86(+0.79%)
Nov 01, 2021 109.16 109.14 108.41 108.91 694,519 -0.23(-0.21%)
Oct 29, 2021 107.47 109.21 107.34 109.14 215,014 +0.84(+0.78%)
Oct 28, 2021 107.69 108.38 107.52 108.30 298,635 +1.07(+1.00%)
Oct 27, 2021 106.84 108.20 106.93 107.23 292,668 +0.48(+0.45%)
Oct 26, 2021 107.40 106.74 331,552 +0.06(+0.06%)
Oct 25, 2021 106.47 106.97 105.95 106.68 248,903 +0.29(+0.27%)
Oct 22, 2021 106.91 107.29 105.91 106.40 335,695 -1.05(-0.98%)
Oct 21, 2021 106.42 107.47 106.21 107.45 361,038 +0.73(+0.69%)
Oct 20, 2021 107.03 107.20 106.24 106.71 289,177 -0.09(-0.08%)
Oct 19, 2021 106.27 106.97 106.00 106.80 444,187 +0.93(+0.88%)
Oct 18, 2021 104.22 105.94 104.15 105.87 499,402 +1.15(+1.10%)
Oct 15, 2021 104.61 104.74 104.17 104.73 290,565 +0.49(+0.47%)
Oct 14, 2021 103.20 104.30 103.06 104.23 374,250 +2.19(+2.15%)
Oct 13, 2021 101.60 102.14 101.26 102.04 267,222 +0.99(+0.98%)
Oct 12, 2021 101.86 101.93 100.84 101.05 389,641 -0.41(-0.41%)
Oct 11, 2021 101.41 102.76 101.33 101.46 604,941 -0.48(-0.47%)
Oct 08, 2021 102.71 102.75 101.72 101.94 876,830 -0.30(-0.29%)
Oct 07, 2021 102.25 103.11 102.15 102.23 287,849 +0.96(+0.95%)
Oct 06, 2021 99.49 101.35 99.26 101.28 884,275 +0.77(+0.77%)
Oct 05, 2021 99.31 101.12 99.28 100.50 385,367 +1.51(+1.53%)
Oct 04, 2021 100.86 100.86 98.18 98.99 1,969,302 -2.42(-2.39%)
Oct 01, 2021 100.56 101.73 99.54 101.41 962,060 +1.29(+1.28%)
Sep 30, 2021 101.15 101.55 100.19 100.13 343,823 -0.43(-0.42%)
Sep 29, 2021 101.51 101.86 100.41 100.55 471,506 -0.50(-0.50%)
Sep 28, 2021 103.06 103.24 100.97 101.06 1,114,398 -3.49(-3.34%)
Sep 27, 2021 104.62 104.86 103.82 104.55 698,673 -1.08(-1.02%)
Sep 24, 2021 104.74 105.75 104.66 105.63 180,762 +0.28(+0.27%)
Sep 23, 2021 104.78 105.62 104.39 105.35 256,924 +1.13(+1.08%)
Sep 22, 2021 103.44 104.61 103.04 104.22 302,081 +1.14(+1.10%)
Sep 21, 2021 103.52 103.83 102.67 103.08 359,953 +0.21(+0.20%)
Sep 20, 2021 103.11 103.78 101.48 102.88 562,104 -2.07(-1.98%)
Sep 17, 2021 106.30 106.30 104.73 104.95 611,918 -1.51(-1.42%)
Sep 16, 2021 105.95 106.59 105.34 106.46 206,918 +0.13(+0.12%)
Sep 15, 2021 105.65 106.44 104.97 106.33 587,974 +0.91(+0.86%)
Sep 14, 2021 105.92 106.14 105.13 105.42 748,283 -0.01(-0.01%)
Sep 13, 2021 106.12 106.37 104.80 105.44 273,566 +0.00(+0.00%)
Sep 10, 2021 107.05 107.35 105.32 105.44 331,883 -0.97(-0.91%)
Sep 09, 2021 106.79 107.16 106.36 106.40 246,466 -0.30(-0.28%)
Sep 08, 2021 107.38 107.38 106.06 106.70 531,736 -0.80(-0.75%)
Sep 07, 2021 107.65 107.65 106.98 107.50 391,019 -0.05(-0.05%)
Sep 03, 2021 106.90 107.74 106.86 107.55 173,857 +0.53(+0.50%)
Sep 02, 2021 107.39 107.48 106.57 107.02 690,983 +0.02(+0.02%)
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.