Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 103.72 103.78 101.98 102.02 425,005 -1.74(-1.68%)
Mar 30, 2022 104.75 105.08 103.24 103.76 300,776 -1.63(-1.55%)
Mar 29, 2022 104.54 105.55 103.73 105.40 773,635 +2.00(+1.93%)
Mar 28, 2022 101.64 103.40 101.29 103.40 353,064 +1.27(+1.24%)
Mar 25, 2022 102.47 102.54 100.89 102.13 601,280 -0.21(-0.20%)
Mar 24, 2022 100.07 102.36 99.71 102.34 657,839 +2.85(+2.87%)
Mar 23, 2022 100.05 101.19 99.37 99.49 364,357 -1.61(-1.60%)
Mar 22, 2022 99.22 101.75 99.13 101.10 962,125 +1.76(+1.77%)
Mar 21, 2022 99.19 99.94 97.91 99.34 339,333 -0.19(-0.19%)
Mar 18, 2022 96.90 99.67 96.57 99.53 807,596 +2.18(+2.24%)
Mar 17, 2022 95.59 97.35 95.27 97.35 661,917 +1.07(+1.11%)
Mar 16, 2022 93.91 96.29 92.70 96.28 515,092 +3.56(+3.84%)
Mar 15, 2022 90.54 92.95 90.06 92.72 576,177 +2.87(+3.19%)
Mar 14, 2022 91.53 92.48 89.57 89.85 920,766 -2.28(-2.47%)
Mar 11, 2022 95.12 95.12 92.01 92.12 389,674 -2.10(-2.23%)
Mar 10, 2022 94.27 94.51 92.85 94.22 341,220 -1.60(-1.67%)
Mar 09, 2022 94.43 96.23 93.76 95.83 523,007 +4.03(+4.39%)
Mar 08, 2022 91.81 94.72 90.53 91.80 4,588,091 -0.27(-0.29%)
Mar 07, 2022 95.98 96.37 92.01 92.06 1,031,252 -3.85(-4.01%)
Mar 04, 2022 97.22 97.74 95.25 95.91 504,875 -1.91(-1.95%)
Mar 03, 2022 100.15 100.15 97.32 97.82 330,274 -1.58(-1.59%)
Mar 02, 2022 98.08 99.83 97.21 99.41 404,142 +1.96(+2.01%)
Mar 01, 2022 98.94 99.52 96.75 97.45 467,847 -1.66(-1.68%)
Feb 28, 2022 97.93 99.63 97.48 99.11 486,453 +0.13(+0.13%)
Feb 25, 2022 97.98 99.01 97.28 98.98 687,911 +1.25(+1.28%)
Feb 24, 2022 90.67 97.88 90.48 97.74 1,053,686 +3.91(+4.17%)
Feb 23, 2022 97.19 97.57 93.79 93.83 522,093 -2.37(-2.46%)
Feb 22, 2022 96.24 97.98 95.15 96.19 518,111 -0.91(-0.94%)
Feb 18, 2022 97.10 0 -1.35(-1.37%)
Feb 17, 2022 100.93 101.02 98.35 98.45 501,613 -3.66(-3.59%)
Feb 16, 2022 101.55 102.40 100.43 102.11 264,414 -0.26(-0.25%)
Feb 15, 2022 101.15 102.43 100.94 102.37 361,958 +2.74(+2.75%)
Feb 14, 2022 99.30 100.57 98.54 99.63 448,354 +0.02(+0.02%)
Feb 11, 2022 103.26 103.76 99.14 99.61 515,147 -3.46(-3.36%)
Feb 10, 2022 103.70 105.68 102.58 103.07 332,069 -2.51(-2.38%)
Feb 09, 2022 104.33 105.59 103.92 105.58 513,606 +2.57(+2.50%)
Feb 08, 2022 101.28 103.32 101.20 103.01 411,086 +1.21(+1.19%)
Feb 07, 2022 103.01 103.67 101.44 101.80 374,196 -0.93(-0.91%)
Feb 04, 2022 101.49 103.71 100.85 102.73 370,044 +0.98(+0.96%)
Feb 03, 2022 103.56 101.47 101.75 472,226 -4.74(-4.45%)
Feb 02, 2022 106.77 107.05 105.16 106.50 483,056 +1.74(+1.66%)
Feb 01, 2022 104.69 104.90 102.91 104.75 588,126 +0.57(+0.55%)
Jan 31, 2022 101.44 104.30 104.18 479,548 +3.19(+3.16%)
Jan 28, 2022 98.25 101.05 96.71 100.99 835,620 +3.62(+3.72%)
Jan 27, 2022 99.95 100.53 97.10 97.37 837,997 -0.85(-0.87%)
Jan 26, 2022 100.77 101.82 97.22 98.22 1,606,128 +0.47(+0.49%)
Jan 25, 2022 98.59 99.47 96.91 97.75 618,265 -2.84(-2.82%)
Jan 24, 2022 97.72 100.70 94.48 100.59 2,151,320 +1.00(+1.00%)
Jan 21, 2022 101.43 102.78 99.59 99.59 1,161,119 -2.27(-2.23%)
Jan 20, 2022 104.30 105.50 101.71 101.85 1,003,005 -1.45(-1.40%)
Jan 19, 2022 105.00 106.36 103.22 103.30 646,815 -1.29(-1.23%)
Jan 18, 2022 105.65 106.48 104.33 104.58 701,374 -2.96(-2.75%)
Jan 14, 2022 107.54 0 +1.07(+1.00%)
Jan 13, 2022 110.11 110.41 106.22 106.47 773,637 -3.18(-2.90%)
Jan 12, 2022 110.07 110.80 109.06 109.65 465,593 +0.53(+0.48%)
Jan 11, 2022 107.44 109.29 106.75 109.13 605,104 +1.41(+1.31%)
Jan 10, 2022 105.63 107.84 104.18 107.71 1,563,853 +0.41(+0.38%)
Jan 07, 2022 108.34 109.11 106.44 107.31 8,265,478 -1.10(-1.01%)
Jan 06, 2022 107.88 109.46 107.42 108.41 1,067,816 -0.13(-0.12%)
Jan 05, 2022 111.96 112.00 108.49 108.53 769,717 -4.21(-3.73%)
Jan 04, 2022 114.39 114.51 111.58 112.74 769,667 -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.