Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 101.46 102.20 101.46 102.02 437,582 -0.21(-0.20%)
Jul 29, 2021 101.80 102.62 101.80 102.22 333,108 +0.28(+0.27%)
Jul 28, 2021 101.91 102.44 100.89 101.95 347,762 +0.44(+0.44%)
Jul 27, 2021 102.68 102.77 100.14 101.50 429,391 -1.28(-1.24%)
Jul 26, 2021 102.47 102.88 102.12 102.78 929,497 +0.07(+0.07%)
Jul 23, 2021 101.90 102.76 101.53 102.71 1,239,408 +1.46(+1.44%)
Jul 22, 2021 100.63 101.28 100.63 101.25 176,910 +0.85(+0.85%)
Jul 21, 2021 99.34 100.40 99.18 100.40 549,597 +1.04(+1.05%)
Jul 20, 2021 98.37 99.90 97.70 99.36 345,634 +1.49(+1.53%)
Jul 19, 2021 97.65 98.09 97.15 97.86 423,543 -0.92(-0.93%)
Jul 16, 2021 100.03 100.35 98.70 98.78 252,833 -0.90(-0.90%)
Jul 15, 2021 100.71 100.71 99.09 99.68 635,463 -1.06(-1.05%)
Jul 14, 2021 101.36 101.61 100.42 100.74 448,953 +0.26(+0.26%)
Jul 13, 2021 100.22 101.23 100.01 100.48 262,266 +0.15(+0.15%)
Jul 12, 2021 100.66 100.82 99.91 100.34 2,344,531 +0.10(+0.10%)
Jul 09, 2021 99.30 100.34 99.14 100.24 151,817 +0.83(+0.83%)
Jul 08, 2021 98.65 99.78 98.21 99.41 719,496 -0.96(-0.96%)
Jul 07, 2021 100.85 100.85 99.75 100.37 310,651 +0.22(+0.22%)
Jul 06, 2021 99.88 100.53 99.09 100.15 573,587 +0.51(+0.52%)
Jul 02, 2021 98.86 99.70 98.86 99.63 831,203 +1.29(+1.31%)
Jul 01, 2021 98.15 98.41 97.66 98.35 438,773 +0.08(+0.08%)
Jun 30, 2021 98.50 98.52 98.02 98.27 415,381 -0.36(-0.36%)
Jun 29, 2021 98.01 98.64 97.80 98.63 413,098 +0.56(+0.57%)
Jun 28, 2021 97.05 98.08 97.05 98.06 294,242 +1.35(+1.40%)
Jun 25, 2021 96.93 97.00 96.44 96.71 364,141 -0.13(-0.13%)
Jun 24, 2021 96.74 97.18 96.59 96.84 420,715 +0.66(+0.69%)
Jun 23, 2021 96.15 96.55 95.95 96.17 406,548 +0.08(+0.08%)
Jun 22, 2021 95.22 96.16 95.10 96.09 452,854 +0.91(+0.96%)
Jun 21, 2021 94.41 95.22 93.65 95.19 2,364,137 +0.84(+0.89%)
Jun 18, 2021 94.84 95.14 94.28 94.35 471,622 -0.86(-0.90%)
Jun 17, 2021 93.68 95.55 93.66 95.21 436,638 +1.22(+1.29%)
Jun 16, 2021 94.38 94.84 93.02 93.99 170,804 -0.40(-0.42%)
Jun 15, 2021 95.02 95.05 94.20 94.38 345,820 -0.71(-0.75%)
Jun 14, 2021 94.11 95.10 93.86 95.10 155,679 +1.16(+1.23%)
Jun 11, 2021 93.55 93.94 93.46 93.94 192,633 +0.51(+0.55%)
Jun 10, 2021 92.76 93.47 92.49 93.43 167,990 +0.81(+0.87%)
Jun 09, 2021 92.97 93.19 92.55 92.62 128,468 +0.05(+0.05%)
Jun 08, 2021 93.01 93.50 92.26 92.57 127,579 -0.02(-0.02%)
Jun 07, 2021 92.07 92.64 91.95 92.59 194,677 +0.33(+0.35%)
Jun 04, 2021 91.05 92.35 90.97 92.26 217,483 +1.83(+2.02%)
Jun 03, 2021 90.62 90.87 89.89 90.44 150,474 -0.91(-0.99%)
Jun 02, 2021 91.22 91.68 90.90 91.34 245,934 +0.34(+0.37%)
Jun 01, 2021 91.73 91.87 90.66 91.01 167,155 -0.33(-0.36%)
May 28, 2021 91.44 91.91 91.29 91.33 179,143 +0.24(+0.26%)
May 27, 2021 91.38 91.71 91.08 91.10 161,617 -0.39(-0.42%)
May 26, 2021 91.41 91.65 91.23 91.48 311,364 +0.24(+0.26%)
May 25, 2021 91.52 91.73 90.98 91.25 303,736 +0.14(+0.15%)
May 24, 2021 90.07 91.45 90.07 91.11 134,337 +1.76(+1.97%)
May 21, 2021 90.32 90.34 89.24 89.35 139,763 -0.46(-0.52%)
May 20, 2021 88.41 90.04 88.40 89.81 192,273 +1.84(+2.09%)
May 19, 2021 86.03 88.04 85.94 87.98 313,315 +0.40(+0.45%)
May 18, 2021 88.44 88.79 87.55 87.58 191,091 -0.59(-0.67%)
May 17, 2021 88.17 88.20 87.35 88.17 197,148 -0.53(-0.60%)
May 14, 2021 87.53 88.96 87.45 88.71 263,050 +2.24(+2.59%)
May 13, 2021 86.54 87.38 85.80 86.46 265,932 +0.85(+0.99%)
May 12, 2021 86.64 87.20 85.38 85.61 424,286 -2.58(-2.92%)
May 11, 2021 86.34 88.40 86.19 88.19 713,104 -0.15(-0.17%)
May 10, 2021 90.20 90.20 88.28 88.34 262,238 -2.37(-2.61%)
May 07, 2021 90.79 91.40 90.42 90.71 267,858 +0.86(+0.96%)
May 06, 2021 89.14 89.89 88.36 89.85 263,667 +0.53(+0.60%)
May 05, 2021 90.17 90.46 89.08 89.32 246,289 -0.24(-0.26%)
May 04, 2021 90.61 90.63 88.33 89.56 568,385 -1.88(-2.05%)
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.