Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 79.43 80.36 77.95 79.28 355,459 -1.24(-1.54%)
Jun 29, 2022 80.44 81.10 79.71 80.52 240,963 -0.01(-0.01%)
Jun 28, 2022 83.34 83.95 80.50 80.53 335,717 -2.73(-3.28%)
Jun 27, 2022 84.28 84.28 82.88 83.25 324,718 -0.72(-0.86%)
Jun 24, 2022 81.60 83.99 81.60 83.98 467,428 +3.25(+4.03%)
Jun 23, 2022 80.05 80.91 79.32 80.73 494,967 +1.41(+1.78%)
Jun 22, 2022 78.75 80.58 78.72 79.32 502,174 -0.31(-0.39%)
Jun 21, 2022 78.93 80.44 78.93 79.63 476,570 +1.92(+2.48%)
Jun 17, 2022 76.91 78.40 76.37 77.70 617,409 +0.82(+1.07%)
Jun 16, 2022 78.30 78.38 76.26 76.88 497,901 -3.46(-4.31%)
Jun 15, 2022 79.47 81.53 78.58 80.34 456,905 +1.87(+2.39%)
Jun 14, 2022 78.73 79.14 77.74 78.47 544,990 +0.43(+0.55%)
Jun 13, 2022 79.38 80.11 77.79 78.04 691,860 -4.01(-4.88%)
Jun 10, 2022 83.92 84.12 82.03 82.04 394,924 -3.43(-4.01%)
Jun 09, 2022 87.26 88.24 85.46 85.48 296,220 -2.43(-2.77%)
Jun 08, 2022 88.45 88.98 87.62 87.91 185,081 -0.81(-0.92%)
Jun 07, 2022 86.74 88.91 86.62 88.72 266,394 +1.07(+1.22%)
Jun 06, 2022 88.68 89.27 87.26 87.65 184,326 +0.18(+0.20%)
Jun 03, 2022 88.27 88.75 87.05 87.47 327,555 -2.41(-2.68%)
Jun 02, 2022 86.62 89.91 86.35 89.88 374,861 +2.66(+3.04%)
Jun 01, 2022 88.42 89.34 86.61 87.23 484,666 -0.27(-0.31%)
May 31, 2022 87.93 88.45 86.56 87.49 463,444 -0.60(-0.69%)
May 27, 2022 85.93 88.11 85.93 88.10 480,678 +3.10(+3.65%)
May 26, 2022 82.31 85.40 82.16 85.00 399,771 +2.15(+2.60%)
May 25, 2022 81.15 83.48 81.15 82.85 399,227 +1.17(+1.43%)
May 24, 2022 82.15 82.26 80.16 81.68 610,907 -2.14(-2.55%)
May 23, 2022 82.46 83.98 82.00 83.82 350,109 +1.56(+1.89%)
May 20, 2022 83.47 83.73 79.66 82.26 1,189,242 -0.05(-0.06%)
May 19, 2022 82.34 83.83 82.01 82.31 1,081,116 -0.44(-0.53%)
May 18, 2022 85.69 86.02 82.46 82.75 697,613 -4.19(-4.82%)
May 17, 2022 86.47 87.05 85.28 86.94 507,973 +2.26(+2.67%)
May 16, 2022 85.09 85.86 84.25 84.68 306,782 -1.14(-1.33%)
May 13, 2022 83.86 86.29 83.44 85.82 310,491 +3.15(+3.81%)
May 12, 2022 82.05 84.01 80.74 82.67 1,277,992 -0.40(-0.48%)
May 11, 2022 85.13 86.84 82.88 83.06 668,534 -2.88(-3.35%)
May 10, 2022 86.64 87.28 84.52 85.95 1,336,882 +1.33(+1.57%)
May 09, 2022 86.55 87.19 84.21 84.62 1,508,444 -3.67(-4.15%)
May 06, 2022 88.56 89.97 86.97 88.29 874,678 -1.03(-1.15%)
May 05, 2022 92.65 92.72 88.20 89.32 745,026 -4.78(-5.08%)
May 04, 2022 91.05 94.28 89.15 94.09 515,450 +3.32(+3.66%)
May 03, 2022 90.61 91.40 89.93 90.77 710,000 +0.12(+0.13%)
May 02, 2022 88.64 90.72 88.07 90.65 874,879 +1.89(+2.13%)
Apr 29, 2022 91.51 92.88 88.64 88.76 572,642 -3.82(-4.13%)
Apr 28, 2022 90.34 93.18 89.53 92.59 474,181 +4.11(+4.65%)
Apr 27, 2022 88.19 90.11 87.90 88.47 4,298,782 +0.10(+0.11%)
Apr 26, 2022 91.09 91.09 88.37 88.37 764,784 -3.47(-3.78%)
Apr 25, 2022 89.67 91.92 89.47 91.84 464,051 +1.68(+1.87%)
Apr 22, 2022 92.78 93.31 90.07 90.16 529,430 -2.51(-2.71%)
Apr 21, 2022 96.00 96.81 92.46 92.66 307,483 -2.30(-2.42%)
Apr 20, 2022 96.64 96.90 94.68 94.96 275,841 -0.94(-0.98%)
Apr 19, 2022 93.72 96.05 93.38 95.90 660,143 +1.99(+2.12%)
Apr 18, 2022 93.30 94.48 92.97 93.91 505,357 +0.30(+0.32%)
Apr 14, 2022 96.44 96.46 93.59 93.62 432,008 -2.61(-2.71%)
Apr 13, 2022 94.59 96.57 94.46 96.22 505,388 +1.73(+1.83%)
Apr 12, 2022 96.53 97.11 94.08 94.49 307,739 -0.43(-0.45%)
Apr 11, 2022 96.10 96.17 94.82 94.91 595,032 -2.37(-2.43%)
Apr 08, 2022 98.56 98.56 97.12 97.28 218,184 -1.73(-1.75%)
Apr 07, 2022 98.34 99.66 97.43 99.02 337,459 +0.34(+0.34%)
Apr 06, 2022 99.66 99.88 97.93 98.68 478,540 -2.85(-2.81%)
Apr 05, 2022 103.68 103.87 101.20 101.53 409,660 -2.54(-2.44%)
Apr 04, 2022 102.04 104.11 102.04 104.07 412,327 +2.26(+2.22%)
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.