Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 87.87 88.40 86.51 87.44 463,743 -0.60(-0.69%)
May 27, 2022 85.88 88.05 85.88 88.04 480,988 +3.10(+3.65%)
May 26, 2022 82.26 85.35 82.11 84.94 400,029 +2.15(+2.60%)
May 25, 2022 81.10 83.43 81.10 82.79 399,485 +1.17(+1.43%)
May 24, 2022 82.10 82.20 80.11 81.62 611,301 -2.14(-2.55%)
May 23, 2022 82.41 83.92 81.95 83.76 350,335 +1.55(+1.89%)
May 20, 2022 83.42 83.67 79.61 82.21 1,190,009 -0.05(-0.06%)
May 19, 2022 82.29 83.77 81.96 82.26 1,081,814 -0.44(-0.53%)
May 18, 2022 85.63 85.96 82.41 82.69 698,063 -4.19(-4.82%)
May 17, 2022 86.42 86.99 85.23 86.88 508,301 +2.26(+2.67%)
May 16, 2022 85.03 85.80 84.19 84.62 306,980 -1.14(-1.33%)
May 13, 2022 83.80 86.24 83.38 85.76 310,692 +3.15(+3.81%)
May 12, 2022 82.00 83.95 80.68 82.61 1,278,817 -0.40(-0.48%)
May 11, 2022 85.07 86.78 82.82 83.01 668,966 -2.88(-3.35%)
May 10, 2022 86.59 87.22 84.47 85.89 1,337,745 +1.33(+1.57%)
May 09, 2022 86.50 87.13 84.16 84.57 1,509,417 -3.66(-4.15%)
May 06, 2022 88.51 89.91 86.91 88.23 875,242 -1.03(-1.15%)
May 05, 2022 92.59 92.66 88.14 89.26 745,506 -4.77(-5.08%)
May 04, 2022 90.99 94.22 89.09 94.03 515,783 +3.32(+3.66%)
May 03, 2022 90.56 91.34 89.87 90.71 710,458 +0.12(+0.13%)
May 02, 2022 88.59 90.66 88.01 90.60 875,443 +1.89(+2.13%)
Apr 29, 2022 91.45 92.82 88.58 88.70 573,012 -3.82(-4.13%)
Apr 28, 2022 90.28 93.12 89.48 92.53 474,487 +4.11(+4.65%)
Apr 27, 2022 88.13 90.05 87.84 88.42 4,301,555 +0.10(+0.11%)
Apr 26, 2022 91.03 91.03 88.32 88.32 765,278 -3.47(-3.78%)
Apr 25, 2022 89.61 91.86 89.42 91.78 464,350 +1.68(+1.87%)
Apr 22, 2022 92.72 93.25 90.02 90.10 529,771 -2.50(-2.70%)
Apr 21, 2022 95.94 96.75 92.40 92.61 307,681 -2.30(-2.42%)
Apr 20, 2022 96.58 96.84 94.62 94.90 276,019 -0.94(-0.98%)
Apr 19, 2022 93.65 95.99 93.32 95.84 660,569 +1.99(+2.12%)
Apr 18, 2022 93.24 94.42 92.91 93.85 505,683 +0.30(+0.32%)
Apr 14, 2022 96.38 96.40 93.53 93.56 432,287 -2.60(-2.71%)
Apr 13, 2022 94.53 96.51 94.40 96.16 505,714 +1.73(+1.83%)
Apr 12, 2022 96.47 97.04 94.02 94.43 307,938 -0.43(-0.45%)
Apr 11, 2022 96.04 96.11 94.76 94.85 595,416 -2.37(-2.43%)
Apr 08, 2022 98.50 98.50 97.06 97.22 218,324 -1.73(-1.75%)
Apr 07, 2022 98.28 99.60 97.37 98.95 337,677 +0.34(+0.34%)
Apr 06, 2022 99.60 99.81 97.86 98.62 478,849 -2.85(-2.81%)
Apr 05, 2022 103.61 103.80 101.14 101.47 409,924 -2.53(-2.44%)
Apr 04, 2022 101.97 104.04 101.97 104.00 412,593 +2.26(+2.22%)
Apr 01, 2022 102.14 102.48 100.62 101.74 325,613 -0.28(-0.27%)
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%)
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.