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 (%)
Mar 31, 2022 103.79 103.85 102.05 102.09 424,731 -1.74(-1.68%)
Mar 30, 2022 104.82 105.15 103.31 103.83 300,582 -1.63(-1.55%)
Mar 29, 2022 104.60 105.61 103.80 105.47 773,136 +2.00(+1.93%)
Mar 28, 2022 101.71 103.46 101.35 103.46 352,836 +1.27(+1.24%)
Mar 25, 2022 102.53 102.60 100.96 102.20 600,893 -0.21(-0.20%)
Mar 24, 2022 100.14 102.42 99.78 102.40 657,414 +2.85(+2.86%)
Mar 23, 2022 100.12 101.25 99.43 99.55 364,121 -1.61(-1.60%)
Mar 22, 2022 99.28 101.82 99.20 101.17 961,501 +1.76(+1.77%)
Mar 21, 2022 99.25 100.01 97.98 99.40 339,113 -0.19(-0.19%)
Mar 18, 2022 96.97 99.73 96.63 99.59 807,072 +2.18(+2.24%)
Mar 17, 2022 95.65 97.41 95.33 97.41 661,488 +1.07(+1.11%)
Mar 16, 2022 93.97 96.35 92.76 96.34 514,758 +3.57(+3.84%)
Mar 15, 2022 90.60 93.01 90.11 92.78 575,804 +2.87(+3.19%)
Mar 14, 2022 91.59 92.54 89.63 89.91 920,169 -2.28(-2.47%)
Mar 11, 2022 95.18 95.18 92.06 92.18 389,422 -2.10(-2.23%)
Mar 10, 2022 94.33 94.57 92.91 94.28 340,999 -1.60(-1.67%)
Mar 09, 2022 94.49 96.29 93.82 95.89 522,668 +4.03(+4.39%)
Mar 08, 2022 91.87 94.78 90.59 91.86 4,585,117 -0.27(-0.29%)
Mar 07, 2022 96.05 96.43 92.06 92.12 1,030,584 -3.85(-4.01%)
Mar 04, 2022 97.28 97.80 95.31 95.98 504,548 -1.91(-1.95%)
Mar 03, 2022 100.22 100.22 97.38 97.89 330,060 -1.58(-1.59%)
Mar 02, 2022 98.15 99.90 97.27 99.47 403,880 +1.96(+2.01%)
Mar 01, 2022 99.01 99.58 96.81 97.51 467,543 -1.66(-1.68%)
Feb 28, 2022 98.00 99.69 97.54 99.18 486,137 +0.13(+0.13%)
Feb 25, 2022 98.05 99.08 97.34 99.05 687,465 +1.25(+1.28%)
Feb 24, 2022 90.73 97.95 90.54 97.80 1,053,003 +3.91(+4.17%)
Feb 23, 2022 97.25 97.63 93.85 93.89 521,754 -2.37(-2.46%)
Feb 22, 2022 96.30 98.05 95.22 96.25 517,775 -0.91(-0.94%)
Feb 18, 2022 97.17 0 -1.35(-1.37%)
Feb 17, 2022 101.00 101.09 98.41 98.51 501,288 -3.66(-3.59%)
Feb 16, 2022 101.61 102.46 100.49 102.18 264,242 -0.26(-0.25%)
Feb 15, 2022 101.22 102.49 101.01 102.43 361,723 +2.74(+2.75%)
Feb 14, 2022 99.36 100.63 98.60 99.69 448,064 +0.02(+0.02%)
Feb 11, 2022 103.33 103.83 99.21 99.67 514,813 -3.47(-3.36%)
Feb 10, 2022 103.77 105.75 102.65 103.14 331,853 -2.52(-2.38%)
Feb 09, 2022 104.39 105.66 103.99 105.65 513,273 +2.58(+2.50%)
Feb 08, 2022 101.34 103.39 101.27 103.08 410,820 +1.21(+1.19%)
Feb 07, 2022 103.08 103.74 101.50 101.87 373,954 -0.93(-0.91%)
Feb 04, 2022 101.55 103.78 100.92 102.80 369,804 +0.98(+0.96%)
Feb 03, 2022 103.62 101.53 101.82 471,919 -4.74(-4.45%)
Feb 02, 2022 106.84 107.12 105.23 106.56 482,743 +1.74(+1.66%)
Feb 01, 2022 104.76 104.97 102.98 104.82 587,745 +0.58(+0.55%)
Jan 31, 2022 101.50 104.36 104.25 479,237 +3.19(+3.16%)
Jan 28, 2022 98.31 101.12 96.77 101.06 835,078 +3.62(+3.72%)
Jan 27, 2022 100.02 100.59 97.17 97.43 837,454 -0.85(-0.87%)
Jan 26, 2022 100.84 101.89 97.28 98.28 1,605,086 +0.48(+0.49%)
Jan 25, 2022 98.65 99.53 96.98 97.81 617,864 -2.84(-2.82%)
Jan 24, 2022 97.78 100.77 94.54 100.65 2,149,925 +1.00(+1.00%)
Jan 21, 2022 101.49 102.85 99.65 99.65 1,160,366 -2.27(-2.23%)
Jan 20, 2022 104.36 105.57 101.78 101.92 1,002,355 -1.45(-1.40%)
Jan 19, 2022 105.07 106.42 103.29 103.36 646,396 -1.29(-1.23%)
Jan 18, 2022 105.72 106.55 104.39 104.65 700,920 -2.96(-2.75%)
Jan 14, 2022 107.61 0 +1.07(+1.00%)
Jan 13, 2022 110.18 110.49 106.29 106.54 773,135 -3.18(-2.90%)
Jan 12, 2022 110.14 110.88 109.13 109.72 465,292 +0.53(+0.48%)
Jan 11, 2022 107.50 109.36 106.82 109.20 604,711 +1.42(+1.31%)
Jan 10, 2022 105.70 107.91 104.25 107.78 1,562,839 +0.41(+0.38%)
Jan 07, 2022 108.42 109.18 106.51 107.38 8,260,119 -1.10(-1.01%)
Jan 06, 2022 107.95 109.53 107.49 108.47 1,067,124 -0.13(-0.12%)
Jan 05, 2022 112.03 112.07 108.56 108.60 769,217 -4.21(-3.73%)
Jan 04, 2022 114.47 114.59 111.65 112.81 769,168 -1.49(-1.30%)
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.