Skip to main content

US Technology Ishares ETF (NY: IYW )

150.52 +5.09 (+3.50%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 103.73 103.79 101.99 102.03 424,972 -1.74(-1.68%)
Mar 30, 2022 104.76 105.09 103.25 103.77 300,752 -1.63(-1.55%)
Mar 29, 2022 104.54 105.55 103.74 105.41 773,574 +2.00(+1.94%)
Mar 28, 2022 101.65 103.41 101.30 103.41 353,036 +1.27(+1.24%)
Mar 25, 2022 102.47 102.54 100.90 102.14 601,233 -0.21(-0.20%)
Mar 24, 2022 100.08 102.37 99.72 102.35 657,787 +2.85(+2.87%)
Mar 23, 2022 100.06 101.20 99.38 99.50 364,329 -1.61(-1.60%)
Mar 22, 2022 99.23 101.76 99.14 101.11 962,050 +1.76(+1.77%)
Mar 21, 2022 99.20 99.95 97.92 99.35 339,307 -0.19(-0.19%)
Mar 18, 2022 96.91 99.67 96.58 99.53 807,532 +2.18(+2.24%)
Mar 17, 2022 95.60 97.36 95.27 97.36 661,865 +1.07(+1.11%)
Mar 16, 2022 93.91 96.30 92.71 96.29 515,051 +3.56(+3.84%)
Mar 15, 2022 90.55 92.95 90.06 92.72 576,132 +2.87(+3.19%)
Mar 14, 2022 91.54 92.48 89.58 89.85 920,694 -2.28(-2.47%)
Mar 11, 2022 95.13 95.13 92.01 92.13 389,644 -2.10(-2.23%)
Mar 10, 2022 94.28 94.52 92.85 94.23 341,193 -1.60(-1.67%)
Mar 09, 2022 94.44 96.24 93.77 95.83 522,966 +4.03(+4.39%)
Mar 08, 2022 91.81 94.72 90.54 91.80 4,587,731 -0.27(-0.29%)
Mar 07, 2022 95.99 96.37 92.01 92.07 1,031,171 -3.85(-4.01%)
Mar 04, 2022 97.23 97.74 95.25 95.92 504,835 -1.91(-1.95%)
Mar 03, 2022 100.16 100.16 97.33 97.83 330,248 -1.58(-1.59%)
Mar 02, 2022 98.09 99.84 97.22 99.42 404,110 +1.96(+2.01%)
Mar 01, 2022 98.95 99.52 96.75 97.46 467,810 -1.66(-1.68%)
Feb 28, 2022 97.94 99.63 97.49 99.12 486,414 +0.13(+0.13%)
Feb 25, 2022 97.99 99.02 97.28 98.99 687,857 +1.25(+1.28%)
Feb 24, 2022 90.68 97.89 90.49 97.74 1,053,603 +3.91(+4.17%)
Feb 23, 2022 97.20 97.58 93.79 93.83 522,052 -2.37(-2.46%)
Feb 22, 2022 96.25 97.99 95.16 96.20 518,070 -0.91(-0.94%)
Feb 18, 2022 97.11 0 -1.35(-1.37%)
Feb 17, 2022 100.94 101.03 98.36 98.46 501,574 -3.66(-3.59%)
Feb 16, 2022 101.55 102.41 100.44 102.12 264,393 -0.26(-0.25%)
Feb 15, 2022 101.16 102.44 100.95 102.38 361,929 +2.74(+2.75%)
Feb 14, 2022 99.31 100.57 98.55 99.63 448,319 +0.02(+0.02%)
Feb 11, 2022 103.27 103.77 99.15 99.61 515,107 -3.46(-3.36%)
Feb 10, 2022 103.71 105.69 102.59 103.08 332,043 -2.51(-2.38%)
Feb 09, 2022 104.33 105.60 103.93 105.59 513,565 +2.57(+2.50%)
Feb 08, 2022 101.29 103.33 101.21 103.02 411,054 +1.21(+1.19%)
Feb 07, 2022 103.02 103.68 101.44 101.81 374,167 -0.93(-0.91%)
Feb 04, 2022 101.50 103.72 100.86 102.74 370,015 +0.98(+0.96%)
Feb 03, 2022 103.56 101.47 101.76 472,188 -4.74(-4.45%)
Feb 02, 2022 106.78 107.06 105.17 106.50 483,018 +1.74(+1.66%)
Feb 01, 2022 104.70 104.91 102.92 104.76 588,080 +0.57(+0.55%)
Jan 31, 2022 101.44 104.31 104.19 479,510 +3.19(+3.16%)
Jan 28, 2022 98.26 101.06 96.71 101.00 835,554 +3.62(+3.72%)
Jan 27, 2022 99.96 100.53 97.11 97.38 837,931 -0.85(-0.87%)
Jan 26, 2022 100.78 101.83 97.23 98.23 1,606,002 +0.47(+0.49%)
Jan 25, 2022 98.59 99.48 96.92 97.75 618,216 -2.84(-2.82%)
Jan 24, 2022 97.72 100.71 94.49 100.59 2,151,152 +1.00(+1.00%)
Jan 21, 2022 101.44 102.79 99.59 99.59 1,161,028 -2.27(-2.23%)
Jan 20, 2022 104.31 105.51 101.72 101.86 1,002,926 -1.44(-1.40%)
Jan 19, 2022 105.01 106.36 103.23 103.31 646,764 -1.29(-1.23%)
Jan 18, 2022 105.66 106.49 104.33 104.59 701,319 -2.96(-2.75%)
Jan 14, 2022 107.55 0 +1.07(+1.00%)
Jan 13, 2022 110.12 110.42 106.23 106.48 773,576 -3.18(-2.90%)
Jan 12, 2022 110.08 110.81 109.07 109.66 465,557 +0.52(+0.48%)
Jan 11, 2022 107.44 109.29 106.76 109.14 605,056 +1.42(+1.31%)
Jan 10, 2022 105.64 107.85 104.19 107.72 1,563,731 +0.41(+0.38%)
Jan 07, 2022 108.35 109.12 106.45 107.31 8,264,829 -1.10(-1.01%)
Jan 06, 2022 107.89 109.47 107.43 108.41 1,067,732 -0.13(-0.12%)
Jan 05, 2022 111.97 112.01 108.50 108.54 769,656 -4.21(-3.73%)
Jan 04, 2022 114.40 114.52 111.59 112.75 769,607 -1.48(-1.30%)
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.