Skip to main content

US Technology Ishares ETF (NY: IYW )

87.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 115.46 115.76 114.74 114.82 207,801 -0.79(-0.68%)
Dec 30, 2021 116.13 116.67 115.43 115.61 351,543 -0.49(-0.42%)
Dec 29, 2021 116.13 116.60 115.48 116.10 314,539 -0.05(-0.04%)
Dec 28, 2021 117.36 117.36 115.87 116.15 567,510 -0.94(-0.80%)
Dec 27, 2021 115.18 117.09 115.18 117.09 577,250 +2.34(+2.04%)
Dec 23, 2021 114.20 115.17 114.12 114.75 406,224 +0.67(+0.59%)
Dec 22, 2021 112.67 114.12 112.36 114.08 425,148 +1.27(+1.13%)
Dec 21, 2021 111.23 112.95 110.00 112.81 556,077 +2.77(+2.52%)
Dec 20, 2021 109.70 110.26 109.08 110.04 1,208,363 -1.09(-0.98%)
Dec 17, 2021 110.33 112.21 109.93 111.13 573,040 -0.53(-0.47%)
Dec 16, 2021 115.32 115.53 110.94 111.66 348,305 -3.66(-3.17%)
Dec 15, 2021 112.42 115.43 111.18 115.32 631,683 +2.98(+2.65%)
Dec 14, 2021 112.67 113.30 110.99 112.34 392,114 -1.92(-1.68%)
Dec 13, 2021 116.04 116.35 114.17 114.26 355,560 -1.78(-1.53%)
Dec 10, 2021 115.55 116.17 114.75 116.04 276,100 +1.73(+1.51%)
Dec 09, 2021 115.59 116.33 114.15 114.31 507,451 -1.47(-1.27%)
Dec 08, 2021 115.17 115.90 114.46 115.78 313,541 +0.79(+0.69%)
Dec 07, 2021 113.35 115.21 113.35 114.99 375,814 +4.04(+3.64%)
Dec 06, 2021 110.27 111.26 108.97 110.95 516,526 +0.85(+0.77%)
Dec 03, 2021 112.53 112.88 108.79 110.10 4,723,216 -2.02(-1.80%)
Dec 02, 2021 110.36 112.68 110.18 112.12 558,003 +0.95(+0.85%)
Dec 01, 2021 114.61 115.20 111.11 111.17 632,731 -2.16(-1.91%)
Nov 30, 2021 114.63 115.53 112.70 113.33 965,975 -1.58(-1.37%)
Nov 29, 2021 113.66 115.28 113.47 114.91 384,124 +2.80(+2.50%)
Nov 26, 2021 113.47 114.18 111.81 112.11 401,200 -2.61(-2.28%)
Nov 24, 2021 113.28 114.74 112.47 114.72 289,041 +0.83(+0.73%)
Nov 23, 2021 114.08 114.59 112.44 113.89 423,239 -0.83(-0.72%)
Nov 22, 2021 117.03 118.00 114.63 114.72 371,507 -1.76(-1.51%)
Nov 19, 2021 116.39 117.11 116.11 116.48 613,950 +0.58(+0.50%)
Nov 18, 2021 115.55 116.04 114.69 115.90 552,319 +1.10(+0.96%)
Nov 17, 2021 115.10 115.54 114.65 114.80 339,491 -0.26(-0.23%)
Nov 16, 2021 113.86 115.20 113.62 115.06 1,408,328 +1.01(+0.89%)
Nov 15, 2021 114.61 114.70 113.39 114.05 601,691 -0.12(-0.11%)
Nov 12, 2021 113.09 114.30 112.77 114.17 389,200 +1.62(+1.44%)
Nov 11, 2021 112.73 112.99 112.48 112.55 304,391 +0.67(+0.60%)
Nov 10, 2021 113.50 111.88 349,281 -2.59(-2.26%)
Nov 09, 2021 114.89 115.14 113.83 114.47 428,026 +0.00(+0.00%)
Nov 08, 2021 114.21 114.75 113.95 114.47 308,530 +0.68(+0.60%)
Nov 05, 2021 114.01 114.68 113.11 113.79 565,234 +0.26(+0.23%)
Nov 04, 2021 112.27 113.70 112.09 113.53 317,217 +1.76(+1.57%)
Nov 03, 2021 111.24 111.87 110.58 111.77 567,127 +0.76(+0.68%)
Nov 02, 2021 110.27 111.24 110.21 111.01 1,246,300 +0.87(+0.79%)
Nov 01, 2021 110.39 110.37 109.63 110.14 686,758 -0.23(-0.21%)
Oct 29, 2021 108.69 110.44 108.55 110.37 212,612 +0.85(+0.78%)
Oct 28, 2021 108.91 109.60 108.73 109.52 295,298 +1.08(+1.00%)
Oct 27, 2021 108.05 109.42 108.14 108.44 293,972 +0.49(+0.45%)
Oct 26, 2021 108.61 107.95 327,847 +0.06(+0.06%)
Oct 25, 2021 107.67 108.18 107.14 107.89 246,122 +0.29(+0.27%)
Oct 22, 2021 108.12 108.50 107.11 107.60 331,944 -1.06(-0.98%)
Oct 21, 2021 107.62 108.68 107.41 108.66 357,004 +0.74(+0.69%)
Oct 20, 2021 108.24 108.41 107.44 107.92 285,946 -0.09(-0.08%)
Oct 19, 2021 107.47 108.18 107.20 108.01 439,223 +0.94(+0.88%)
Oct 18, 2021 105.40 107.14 105.33 107.07 493,821 +1.16(+1.10%)
Oct 15, 2021 105.79 105.92 105.35 105.91 287,318 +0.50(+0.47%)
Oct 14, 2021 104.37 105.48 104.23 105.41 370,068 +2.22(+2.15%)
Oct 13, 2021 102.75 103.29 102.40 103.19 264,236 +1.00(+0.98%)
Oct 12, 2021 103.01 103.08 101.98 102.19 385,287 -0.42(-0.41%)
Oct 11, 2021 102.56 103.92 102.47 102.61 598,181 -0.48(-0.47%)
Oct 08, 2021 103.87 103.91 102.87 103.09 867,031 -0.30(-0.29%)
Oct 07, 2021 103.41 104.28 103.30 103.39 284,633 +0.97(+0.95%)
Oct 06, 2021 100.61 102.50 100.39 102.42 874,393 +0.78(+0.77%)
Oct 05, 2021 100.43 102.26 100.40 101.64 381,061 +1.53(+1.53%)
Oct 04, 2021 102.00 102.00 99.29 100.11 1,947,294 -2.45(-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.