Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 85.97 87.22 84.92 85.77 1,503,334 +0.68(+0.80%)
Feb 25, 2021 87.75 88.46 84.78 85.09 750,682 -3.34(-3.77%)
Feb 24, 2021 86.77 88.52 85.99 88.42 640,375 +0.88(+1.00%)
Feb 23, 2021 86.22 87.99 84.33 87.54 1,466,190 -0.30(-0.34%)
Feb 22, 2021 89.18 89.48 87.80 87.84 349,968 -2.47(-2.73%)
Feb 19, 2021 90.81 91.00 89.92 90.31 539,453 +0.00(+0.00%)
Feb 18, 2021 89.81 90.49 89.17 90.31 612,906 -0.48(-0.53%)
Feb 17, 2021 90.74 90.99 89.72 90.79 451,241 -0.85(-0.93%)
Feb 16, 2021 92.17 92.43 91.25 91.64 511,226 -0.23(-0.25%)
Feb 12, 2021 91.11 91.90 90.81 91.87 350,750 +0.45(+0.50%)
Feb 11, 2021 91.08 91.45 90.47 91.41 482,368 +0.83(+0.92%)
Feb 10, 2021 90.88 91.22 89.66 90.58 652,535 +0.13(+0.14%)
Feb 09, 2021 90.20 90.95 90.20 90.45 267,852 -0.03(-0.03%)
Feb 08, 2021 89.99 90.48 89.77 90.48 276,975 +0.76(+0.85%)
Feb 05, 2021 89.63 89.92 89.22 89.72 374,769 +0.33(+0.36%)
Feb 04, 2021 88.81 89.40 88.27 89.40 554,258 +1.01(+1.14%)
Feb 03, 2021 88.88 89.13 88.18 88.39 425,116 +0.23(+0.26%)
Feb 02, 2021 87.84 88.43 87.62 88.17 466,482 +1.25(+1.44%)
Feb 01, 2021 85.68 87.28 84.96 86.91 372,794 +2.27(+2.68%)
Jan 29, 2021 86.05 86.28 84.04 84.64 551,006 -1.94(-2.25%)
Jan 28, 2021 86.44 87.95 86.35 86.59 701,288 +0.37(+0.43%)
Jan 27, 2021 87.61 87.88 85.42 86.21 2,358,403 -1.96(-2.23%)
Jan 26, 2021 88.32 88.55 87.78 88.18 463,316 +0.00(+0.00%)
Jan 25, 2021 88.56 89.04 86.08 88.18 683,324 +0.72(+0.82%)
Jan 22, 2021 87.23 87.75 87.12 87.45 396,659 -0.11(-0.12%)
Jan 21, 2021 86.98 87.80 86.59 87.56 549,614 +1.11(+1.29%)
Jan 20, 2021 85.32 86.73 85.22 86.45 670,554 +1.95(+2.31%)
Jan 19, 2021 83.79 84.69 83.51 84.49 654,434 +1.32(+1.59%)
Jan 15, 2021 83.95 84.26 83.03 83.17 270,993 -0.74(-0.88%)
Jan 14, 2021 84.46 84.93 83.80 83.91 384,716 -0.45(-0.54%)
Jan 13, 2021 84.06 84.69 83.85 84.37 328,566 +0.38(+0.45%)
Jan 12, 2021 84.03 84.32 83.20 83.99 288,582 -0.11(-0.13%)
Jan 11, 2021 84.00 84.76 83.61 84.10 428,811 -0.74(-0.87%)
Jan 08, 2021 84.80 85.09 83.90 84.84 406,794 +0.60(+0.71%)
Jan 07, 2021 82.63 84.46 82.63 84.24 808,208 +2.43(+2.97%)
Jan 06, 2021 81.92 83.27 81.57 81.81 511,050 -1.57(-1.88%)
Jan 05, 2021 82.39 83.48 82.39 83.38 517,450 +0.67(+0.81%)
Jan 04, 2021 84.40 84.40 81.59 82.71 767,935 -1.24(-1.48%)
Dec 31, 2020 83.95 83.95 83.95 186,224 +0.01(+0.01%)
Dec 30, 2020 84.49 84.70 83.89 83.94 186,224 -0.26(-0.30%)
Dec 29, 2020 85.18 85.27 84.05 84.20 321,409 -0.49(-0.58%)
Dec 28, 2020 84.82 84.84 84.11 84.69 250,280 +0.64(+0.76%)
Dec 24, 2020 83.78 84.30 83.73 84.05 107,221 +0.36(+0.42%)
Dec 23, 2020 84.41 84.41 83.66 83.70 225,364 -0.62(-0.74%)
Dec 22, 2020 84.02 84.70 83.54 84.32 362,454 +0.77(+0.92%)
Dec 21, 2020 82.43 83.59 81.74 83.55 333,655 +0.19(+0.22%)
Dec 18, 2020 83.72 83.72 82.86 83.36 408,821 -0.18(-0.21%)
Dec 17, 2020 83.59 83.74 83.17 83.54 478,093 +0.51(+0.62%)
Dec 16, 2020 82.56 83.27 82.29 83.02 205,194 +0.54(+0.66%)
Dec 15, 2020 81.91 82.48 81.59 82.48 196,447 +1.31(+1.62%)
Dec 14, 2020 81.22 81.78 81.11 81.17 228,422 +0.22(+0.28%)
Dec 11, 2020 80.52 80.97 80.02 80.94 173,868 -0.02(-0.02%)
Dec 10, 2020 80.07 81.30 79.85 80.96 258,648 +0.41(+0.51%)
Dec 09, 2020 82.32 82.58 80.28 80.55 489,654 -1.79(-2.18%)
Dec 08, 2020 81.98 82.62 81.63 82.34 395,425 +0.31(+0.37%)
Dec 07, 2020 81.89 82.19 81.72 82.04 176,765 +0.30(+0.36%)
Dec 04, 2020 81.18 81.75 81.06 81.74 227,631 +0.68(+0.84%)
Dec 03, 2020 81.11 81.58 80.91 81.06 269,818 +0.05(+0.06%)
Dec 02, 2020 80.56 81.10 79.99 81.02 381,227 +0.06(+0.07%)
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.