Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 76.55 80.87 76.55 80.85 528,102 +4.16(+5.43%)
Nov 29, 2022 77.42 77.61 76.38 76.69 316,442 -0.73(-0.95%)
Nov 28, 2022 78.39 78.77 77.13 77.42 347,224 -1.72(-2.17%)
Nov 25, 2022 79.19 79.42 79.03 79.14 128,036 -0.63(-0.78%)
Nov 23, 2022 78.75 79.97 78.75 79.77 269,130 +0.91(+1.16%)
Nov 22, 2022 77.61 78.91 77.00 78.85 403,251 +1.45(+1.87%)
Nov 21, 2022 77.86 78.18 77.27 77.40 369,333 -1.02(-1.30%)
Nov 18, 2022 79.44 79.44 77.78 78.43 334,802 -0.13(-0.16%)
Nov 17, 2022 77.40 78.98 77.19 78.56 553,133 -0.18(-0.23%)
Nov 16, 2022 79.48 79.56 78.52 78.74 439,215 -1.53(-1.91%)
Nov 15, 2022 80.94 81.28 79.38 80.26 492,880 +1.44(+1.83%)
Nov 14, 2022 79.00 79.86 78.38 78.82 389,821 -0.83(-1.05%)
Nov 11, 2022 77.64 80.00 77.36 79.66 608,940 +1.93(+2.48%)
Nov 10, 2022 75.16 77.83 74.93 77.73 666,641 +6.32(+8.84%)
Nov 09, 2022 72.50 72.63 71.33 71.42 391,542 -1.73(-2.36%)
Nov 08, 2022 72.96 74.09 72.06 73.14 614,625 +0.72(+1.00%)
Nov 07, 2022 71.40 72.56 70.82 72.42 468,040 +1.24(+1.74%)
Nov 04, 2022 71.66 71.86 69.51 71.18 843,444 +0.95(+1.36%)
Nov 03, 2022 71.24 71.57 70.21 70.23 698,323 -1.92(-2.66%)
Nov 02, 2022 74.94 72.13 72.14 525,413 -2.86(-3.81%)
Nov 01, 2022 76.80 77.11 74.87 75.00 513,084 -0.85(-1.13%)
Oct 31, 2022 76.18 76.47 75.37 75.86 514,613 -1.07(-1.39%)
Oct 28, 2022 74.23 77.11 74.23 76.93 722,772 +3.02(+4.08%)
Oct 27, 2022 75.19 75.73 73.77 73.91 985,729 -1.70(-2.25%)
Oct 26, 2022 75.64 77.45 75.31 75.61 739,580 -2.65(-3.39%)
Oct 25, 2022 76.79 78.35 76.76 78.26 936,769 +1.67(+2.18%)
Oct 24, 2022 75.83 76.83 74.74 76.59 1,898,372 +0.92(+1.22%)
Oct 21, 2022 73.49 75.81 73.23 75.67 4,058,602 +1.70(+2.30%)
Oct 20, 2022 74.00 75.63 73.58 73.97 18,769,122 +0.23(+0.31%)
Oct 19, 2022 73.54 74.62 73.08 73.74 325,064 -0.35(-0.47%)
Oct 18, 2022 75.40 75.72 73.18 74.09 565,924 +0.66(+0.89%)
Oct 17, 2022 72.76 73.72 72.76 73.43 446,195 +2.41(+3.40%)
Oct 14, 2022 73.88 74.12 70.91 71.02 658,579 -2.20(-3.01%)
Oct 13, 2022 69.29 73.65 69.00 73.22 4,941,570 +1.83(+2.56%)
Oct 12, 2022 71.57 72.06 71.15 71.40 429,234 -0.16(-0.22%)
Oct 11, 2022 72.24 72.91 70.98 71.56 798,080 -1.21(-1.66%)
Oct 10, 2022 74.19 74.29 72.03 72.77 672,967 -1.42(-1.91%)
Oct 07, 2022 75.89 75.96 73.82 74.19 614,551 -3.37(-4.34%)
Oct 06, 2022 77.64 78.75 77.47 77.55 385,079 -0.45(-0.57%)
Oct 05, 2022 76.58 78.52 76.06 78.00 465,555 +0.22(+0.28%)
Oct 04, 2022 76.56 77.80 76.56 77.78 626,594 +2.65(+3.53%)
Oct 03, 2022 73.45 75.53 73.20 75.13 500,999 +2.27(+3.12%)
Sep 30, 2022 73.89 75.15 72.81 72.86 1,006,908 -1.33(-1.79%)
Sep 29, 2022 75.11 75.17 73.27 74.19 682,731 -2.06(-2.70%)
Sep 28, 2022 74.79 76.60 74.35 76.24 518,394 +1.03(+1.37%)
Sep 27, 2022 75.96 76.68 74.46 75.21 876,941 +0.26(+0.34%)
Sep 26, 2022 75.33 76.67 74.84 74.95 663,222 -0.61(-0.81%)
Sep 23, 2022 75.85 76.15 74.56 75.56 845,390 -1.02(-1.33%)
Sep 22, 2022 77.01 77.45 76.21 76.59 429,196 -0.85(-1.10%)
Sep 21, 2022 78.94 80.40 77.44 77.44 439,538 -1.18(-1.50%)
Sep 20, 2022 78.52 79.28 78.06 78.62 448,604 -0.66(-0.84%)
Sep 19, 2022 77.81 79.38 77.81 79.28 288,021 +0.68(+0.87%)
Sep 16, 2022 78.34 78.76 77.64 78.60 802,989 -0.66(-0.84%)
Sep 15, 2022 80.34 81.01 78.83 79.26 390,125 -1.86(-2.30%)
Sep 14, 2022 81.04 81.46 80.30 81.13 330,581 +0.39(+0.48%)
Sep 13, 2022 83.00 83.19 80.54 80.74 399,948 -4.87(-5.69%)
Sep 12, 2022 84.91 85.61 84.78 85.61 335,930 +1.16(+1.37%)
Sep 09, 2022 83.12 84.66 83.12 84.45 198,791 +2.01(+2.44%)
Sep 08, 2022 81.39 82.86 81.04 82.44 388,485 +0.43(+0.52%)
Sep 07, 2022 80.84 82.37 80.49 82.01 328,401 +1.38(+1.71%)
Sep 06, 2022 81.42 81.68 80.17 80.63 528,518 -0.76(-0.94%)
Sep 02, 2022 83.32 83.82 80.97 81.39 319,309 -1.02(-1.24%)
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.