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 (%)
Oct 30, 2020 73.14 73.37 71.35 72.10 550,528 -1.65(-2.23%)
Oct 29, 2020 72.90 74.69 72.90 73.75 451,636 +1.23(+1.70%)
Oct 28, 2020 74.24 74.44 72.46 72.52 508,869 -3.10(-4.10%)
Oct 27, 2020 75.44 75.89 75.13 75.62 839,640 +0.55(+0.73%)
Oct 26, 2020 75.86 76.53 74.16 75.07 459,191 -1.58(-2.06%)
Oct 23, 2020 76.52 76.65 75.92 76.65 348,342 +0.18(+0.24%)
Oct 22, 2020 76.72 76.98 75.55 76.46 384,716 -0.18(-0.24%)
Oct 21, 2020 76.83 77.58 76.62 76.65 281,889 -0.20(-0.26%)
Oct 20, 2020 76.96 77.57 76.44 76.85 292,681 +0.20(+0.26%)
Oct 19, 2020 78.33 78.65 76.52 76.65 340,515 -1.15(-1.48%)
Oct 16, 2020 78.62 78.77 77.80 77.80 500,184 -0.28(-0.36%)
Oct 15, 2020 76.97 78.24 76.88 78.08 495,702 -0.36(-0.46%)
Oct 14, 2020 79.13 79.37 77.79 78.44 415,754 -0.44(-0.56%)
Oct 13, 2020 79.48 79.74 78.65 78.88 404,224 -0.14(-0.18%)
Oct 12, 2020 78.05 79.67 77.80 79.03 685,626 +2.20(+2.87%)
Oct 09, 2020 76.12 76.86 76.12 76.82 422,233 +1.12(+1.48%)
Oct 08, 2020 75.85 75.94 75.41 75.70 303,302 +0.44(+0.59%)
Oct 07, 2020 74.58 75.40 74.58 75.26 1,251,318 +1.32(+1.79%)
Oct 06, 2020 74.85 75.49 73.68 73.94 425,124 -1.00(-1.33%)
Oct 05, 2020 73.84 74.96 73.84 74.94 339,074 +1.63(+2.22%)
Oct 02, 2020 73.41 74.67 73.04 73.31 433,195 -1.84(-2.45%)
Oct 01, 2020 75.20 75.28 74.70 75.16 557,596 +1.00(+1.35%)
Sep 30, 2020 73.54 74.90 73.49 74.16 598,955 +0.56(+0.76%)
Sep 29, 2020 73.73 74.00 73.39 73.60 426,074 -0.18(-0.25%)
Sep 28, 2020 73.77 73.78 73.01 73.78 1,176,128 +1.30(+1.79%)
Sep 25, 2020 70.82 72.65 70.40 72.49 484,757 +1.84(+2.60%)
Sep 24, 2020 69.63 71.53 69.63 70.65 597,590 +0.31(+0.44%)
Sep 23, 2020 72.47 72.54 70.15 70.34 470,863 -2.21(-3.05%)
Sep 22, 2020 72.21 72.73 70.94 72.55 1,015,690 +1.18(+1.65%)
Sep 21, 2020 69.38 71.37 69.24 71.37 946,919 +0.80(+1.14%)
Sep 18, 2020 72.00 72.00 69.77 70.57 960,922 -1.21(-1.68%)
Sep 17, 2020 70.87 72.28 70.73 71.78 2,807,198 -0.87(-1.20%)
Sep 16, 2020 74.07 74.23 72.55 72.65 605,535 -1.27(-1.72%)
Sep 15, 2020 74.12 74.37 73.40 73.92 687,965 +0.96(+1.32%)
Sep 14, 2020 72.92 73.64 72.47 72.96 1,140,874 +1.14(+1.59%)
Sep 11, 2020 73.08 73.28 70.81 71.81 1,865,798 -0.56(-0.78%)
Sep 10, 2020 74.82 74.99 71.93 72.37 743,074 -1.40(-1.90%)
Sep 09, 2020 73.22 74.55 72.57 73.77 1,049,172 +2.13(+2.97%)
Sep 08, 2020 72.05 73.97 71.60 71.64 1,049,111 -3.46(-4.61%)
Sep 04, 2020 75.78 76.86 71.90 75.11 1,326,041 -1.29(-1.69%)
Sep 03, 2020 79.74 79.77 75.69 76.40 1,360,956 -4.83(-5.94%)
Sep 02, 2020 81.53 81.53 79.58 81.23 820,427 +0.86(+1.07%)
Sep 01, 2020 79.23 80.39 78.97 80.37 436,038 +1.78(+2.26%)
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%)
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.