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 (%)
Dec 31, 2021 114.35 114.64 113.64 113.71 209,821 -0.78(-0.68%)
Dec 30, 2021 115.01 115.55 114.32 114.50 354,961 -0.48(-0.42%)
Dec 29, 2021 115.01 115.48 114.37 114.98 317,597 -0.05(-0.04%)
Dec 28, 2021 116.23 116.23 114.75 115.03 573,028 -0.93(-0.80%)
Dec 27, 2021 114.07 115.96 114.07 115.96 582,863 +2.32(+2.04%)
Dec 23, 2021 113.10 114.06 113.02 113.64 410,174 +0.66(+0.59%)
Dec 22, 2021 111.58 113.02 111.28 112.98 429,494 +1.26(+1.13%)
Dec 21, 2021 110.16 111.86 108.94 111.72 561,484 +2.74(+2.52%)
Dec 20, 2021 108.64 109.20 108.03 108.98 1,220,113 -1.08(-0.98%)
Dec 17, 2021 109.27 111.13 108.87 110.06 578,612 -0.52(-0.47%)
Dec 16, 2021 114.21 114.42 109.87 110.58 351,691 -3.62(-3.17%)
Dec 15, 2021 111.34 114.32 110.11 114.21 637,825 +2.95(+2.65%)
Dec 14, 2021 111.58 112.21 109.92 111.26 395,926 -1.90(-1.68%)
Dec 13, 2021 114.92 115.23 113.07 113.16 359,017 -1.65(-1.44%)
Dec 10, 2021 114.32 114.94 113.53 114.81 279,061 +1.71(+1.51%)
Dec 09, 2021 114.36 115.09 112.94 113.10 512,894 -1.45(-1.27%)
Dec 08, 2021 113.95 114.67 113.25 114.55 316,904 +0.78(+0.69%)
Dec 07, 2021 112.15 113.99 112.15 113.77 379,845 +4.00(+3.64%)
Dec 06, 2021 109.10 110.08 107.82 109.77 522,067 +0.84(+0.77%)
Dec 03, 2021 111.34 111.68 107.64 108.93 4,773,885 -2.00(-1.80%)
Dec 02, 2021 109.19 111.48 109.01 110.93 563,989 +0.94(+0.85%)
Dec 01, 2021 113.39 113.98 109.93 109.99 639,518 -2.14(-1.91%)
Nov 30, 2021 113.41 114.31 111.50 112.13 976,337 -1.56(-1.37%)
Nov 29, 2021 112.45 114.06 112.27 113.69 388,244 +2.77(+2.50%)
Nov 26, 2021 112.27 112.97 110.62 110.92 405,504 -2.58(-2.27%)
Nov 24, 2021 112.08 113.52 111.27 113.50 292,141 +0.82(+0.73%)
Nov 23, 2021 112.87 113.37 111.25 112.68 427,779 -0.82(-0.72%)
Nov 22, 2021 115.79 116.75 113.41 113.50 375,492 -1.74(-1.51%)
Nov 19, 2021 115.16 115.87 114.88 115.24 620,536 +0.57(+0.50%)
Nov 18, 2021 114.32 114.81 113.47 114.67 558,244 +1.09(+0.96%)
Nov 17, 2021 113.88 114.31 113.43 113.58 343,133 -0.26(-0.23%)
Nov 16, 2021 112.65 113.98 112.41 113.84 1,423,436 +1.00(+0.89%)
Nov 15, 2021 113.39 113.48 112.19 112.84 608,145 -0.12(-0.11%)
Nov 12, 2021 111.89 113.09 111.57 112.96 393,375 +1.60(+1.44%)
Nov 11, 2021 111.53 111.79 111.29 111.36 307,656 +0.66(+0.60%)
Nov 10, 2021 112.30 110.69 353,028 -2.56(-2.26%)
Nov 09, 2021 113.67 113.92 112.62 113.25 432,617 +0.00(+0.00%)
Nov 08, 2021 113.00 113.53 112.74 113.25 311,839 +0.67(+0.60%)
Nov 05, 2021 112.80 113.46 111.91 112.58 571,297 +0.26(+0.23%)
Nov 04, 2021 111.08 112.50 110.90 112.33 320,620 +1.74(+1.57%)
Nov 03, 2021 110.06 110.68 109.41 110.58 573,211 +0.75(+0.68%)
Nov 02, 2021 109.10 110.06 109.04 109.83 1,259,670 +0.86(+0.79%)
Nov 01, 2021 109.22 109.20 108.47 108.97 694,125 -0.23(-0.21%)
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%)
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.