Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 78.52 79.07 78.13 78.59 420,909 +0.31(+0.40%)
Aug 28, 2020 78.03 78.46 77.83 78.28 409,387 +0.63(+0.81%)
Aug 27, 2020 78.17 78.30 77.06 77.65 728,928 -0.33(-0.42%)
Aug 26, 2020 76.73 78.00 76.73 77.98 624,132 +1.99(+2.62%)
Aug 25, 2020 75.30 75.99 75.15 75.99 1,944,203 +0.56(+0.74%)
Aug 24, 2020 75.99 76.10 74.85 75.43 396,293 +0.52(+0.70%)
Aug 21, 2020 74.11 74.95 74.10 74.91 499,549 +0.77(+1.03%)
Aug 20, 2020 72.84 74.24 72.69 74.14 401,816 +1.07(+1.47%)
Aug 19, 2020 73.43 73.75 72.96 73.07 340,392 -0.13(-0.17%)
Aug 18, 2020 72.94 73.32 72.55 73.19 385,514 +0.43(+0.59%)
Aug 17, 2020 72.73 72.87 72.57 72.76 485,566 +0.46(+0.63%)
Aug 14, 2020 72.40 72.51 71.91 72.31 272,112 -0.10(-0.14%)
Aug 13, 2020 72.35 72.97 72.11 72.41 294,076 +0.20(+0.27%)
Aug 12, 2020 71.11 72.41 71.11 72.21 529,864 +1.59(+2.25%)
Aug 11, 2020 71.67 72.05 70.49 70.62 502,693 -1.44(-1.99%)
Aug 10, 2020 72.35 72.48 70.96 72.05 776,942 -0.20(-0.28%)
Aug 07, 2020 73.05 73.19 71.61 72.26 584,026 -1.07(-1.46%)
Aug 06, 2020 72.28 73.33 72.05 73.33 411,807 +1.08(+1.49%)
Aug 05, 2020 72.32 72.42 71.90 72.25 308,478 +0.09(+0.13%)
Aug 04, 2020 71.94 72.16 71.49 72.16 552,433 +0.19(+0.26%)
Aug 03, 2020 71.30 72.19 71.28 71.97 525,128 +1.56(+2.22%)
Jul 31, 2020 69.96 70.42 68.72 70.41 926,807 +1.60(+2.32%)
Jul 30, 2020 67.56 68.84 67.35 68.81 211,155 +0.53(+0.78%)
Jul 29, 2020 67.65 68.49 67.65 68.28 373,634 +1.02(+1.52%)
Jul 28, 2020 67.91 68.06 67.19 67.26 1,063,850 -0.87(-1.27%)
Jul 27, 2020 67.44 68.20 67.38 68.13 499,631 +1.10(+1.64%)
Jul 24, 2020 66.76 67.46 65.97 67.03 470,714 -0.84(-1.24%)
Jul 23, 2020 69.51 69.89 67.53 67.87 591,913 -1.94(-2.77%)
Jul 22, 2020 69.47 70.06 69.27 69.81 689,906 +0.43(+0.62%)
Jul 21, 2020 70.65 70.65 69.17 69.37 916,787 -0.78(-1.11%)
Jul 20, 2020 68.37 70.24 68.03 70.15 578,580 +1.93(+2.82%)
Jul 17, 2020 68.31 68.39 67.60 68.23 309,883 +0.24(+0.35%)
Jul 16, 2020 67.87 68.11 67.27 67.99 550,950 -0.65(-0.94%)
Jul 15, 2020 68.88 69.19 67.80 68.63 464,435 +0.16(+0.23%)
Jul 14, 2020 67.20 68.53 66.45 68.48 591,804 +0.65(+0.96%)
Jul 13, 2020 70.13 70.52 67.63 67.83 746,384 -1.66(-2.38%)
Jul 10, 2020 69.33 69.51 68.61 69.49 288,764 +0.02(+0.04%)
Jul 09, 2020 69.59 69.63 68.37 69.46 711,022 +0.50(+0.72%)
Jul 08, 2020 68.22 68.96 67.99 68.96 554,313 +1.20(+1.77%)
Jul 07, 2020 68.20 69.02 67.68 67.77 341,992 -0.57(-0.83%)
Jul 06, 2020 67.85 68.64 67.85 68.33 1,091,878 +1.33(+1.98%)
Jul 02, 2020 67.34 67.55 66.93 67.00 377,708 +0.32(+0.47%)
Jul 01, 2020 66.41 67.01 66.18 66.69 392,898 +0.26(+0.39%)
Jun 30, 2020 65.09 66.54 65.05 66.43 645,048 +1.32(+2.02%)
Jun 29, 2020 64.23 65.11 63.50 65.11 418,862 +0.72(+1.12%)
Jun 26, 2020 65.71 65.83 64.27 64.39 391,923 -1.50(-2.28%)
Jun 25, 2020 65.16 65.93 64.53 65.90 273,607 +0.69(+1.06%)
Jun 24, 2020 66.36 66.74 64.86 65.20 929,820 -1.40(-2.11%)
Jun 23, 2020 66.72 67.30 66.46 66.61 1,107,936 +0.44(+0.66%)
Jun 22, 2020 65.12 66.21 65.07 66.17 466,413 +1.11(+1.71%)
Jun 19, 2020 66.10 66.10 64.67 65.06 474,369 -0.24(-0.36%)
Jun 18, 2020 64.93 65.33 64.76 65.30 228,700 +0.29(+0.45%)
Jun 17, 2020 65.35 65.54 64.85 65.00 376,871 +0.06(+0.10%)
Jun 16, 2020 65.33 65.41 63.97 64.94 517,367 +1.27(+1.99%)
Jun 15, 2020 61.65 63.86 61.64 63.67 505,069 +0.77(+1.23%)
Jun 12, 2020 63.91 64.14 61.88 62.90 610,690 +0.72(+1.16%)
Jun 11, 2020 64.47 64.84 62.15 62.18 786,136 -3.72(-5.64%)
Jun 10, 2020 65.38 66.31 65.21 65.89 473,673 +0.98(+1.52%)
Jun 09, 2020 64.26 65.16 64.15 64.91 561,908 +0.33(+0.52%)
Jun 08, 2020 63.96 64.58 63.44 64.58 598,338 +0.55(+0.86%)
Jun 05, 2020 63.04 64.27 62.85 64.02 529,427 +1.31(+2.10%)
Jun 04, 2020 63.01 63.43 62.30 62.71 1,661,947 -0.48(-0.76%)
Jun 03, 2020 63.04 63.40 62.78 63.19 753,010 +0.42(+0.67%)
Jun 02, 2020 62.33 62.76 61.61 62.76 1,102,432 +0.49(+0.78%)
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.