Skip to main content

US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 92.14 93.53 89.26 89.38 568,679 -3.85(-4.13%)
Apr 28, 2022 90.97 93.83 90.16 93.23 470,900 +4.14(+4.65%)
Apr 27, 2022 88.80 90.74 88.51 89.09 4,269,034 +0.10(+0.11%)
Apr 26, 2022 91.72 91.72 88.99 88.99 759,492 -3.49(-3.78%)
Apr 25, 2022 90.30 92.56 90.10 92.48 460,839 +1.70(+1.87%)
Apr 22, 2022 93.43 93.96 90.70 90.79 525,766 -2.52(-2.71%)
Apr 21, 2022 96.67 97.49 93.10 93.31 305,355 -2.31(-2.42%)
Apr 20, 2022 97.31 97.58 95.34 95.63 273,932 -0.95(-0.98%)
Apr 19, 2022 94.37 96.72 94.03 96.57 655,574 +2.01(+2.12%)
Apr 18, 2022 93.95 95.14 93.62 94.57 501,860 +0.30(+0.32%)
Apr 14, 2022 97.11 97.13 94.24 94.27 429,019 -2.62(-2.71%)
Apr 13, 2022 95.25 97.24 95.12 96.89 501,891 +1.75(+1.83%)
Apr 12, 2022 97.20 97.78 94.74 95.15 305,609 -0.43(-0.45%)
Apr 11, 2022 96.77 96.84 95.49 95.58 590,915 -2.38(-2.43%)
Apr 08, 2022 99.25 99.25 97.80 97.96 216,674 -1.75(-1.75%)
Apr 07, 2022 99.03 100.35 98.11 99.71 335,124 +0.34(+0.34%)
Apr 06, 2022 100.35 100.57 98.61 99.37 475,228 -2.87(-2.81%)
Apr 05, 2022 104.41 104.59 101.91 102.24 406,825 -2.55(-2.44%)
Apr 04, 2022 102.75 104.83 102.75 104.79 409,474 +2.27(+2.22%)
Apr 01, 2022 102.92 103.27 101.39 102.52 323,152 -0.28(-0.27%)
Mar 31, 2022 104.51 104.57 102.76 102.80 421,792 -1.76(-1.68%)
Mar 30, 2022 105.55 105.88 104.03 104.55 298,502 -1.65(-1.55%)
Mar 29, 2022 105.33 106.35 104.52 106.20 767,786 +2.02(+1.93%)
Mar 28, 2022 102.42 104.19 102.06 104.19 350,394 +1.28(+1.24%)
Mar 25, 2022 103.25 103.32 101.66 102.91 596,734 -0.21(-0.20%)
Mar 24, 2022 100.83 103.14 100.47 103.12 652,865 +2.87(+2.86%)
Mar 23, 2022 100.81 101.96 100.13 100.25 361,601 -1.62(-1.60%)
Mar 22, 2022 99.98 102.53 99.89 101.87 954,848 +1.77(+1.77%)
Mar 21, 2022 99.95 100.70 98.66 100.10 336,767 -0.19(-0.19%)
Mar 18, 2022 97.64 100.42 97.30 100.29 801,487 +2.19(+2.24%)
Mar 17, 2022 96.32 98.09 95.99 98.09 656,910 +1.08(+1.11%)
Mar 16, 2022 94.62 97.02 93.40 97.01 511,196 +3.59(+3.84%)
Mar 15, 2022 91.23 93.65 90.74 93.42 571,819 +2.89(+3.19%)
Mar 14, 2022 92.23 93.18 90.25 90.53 913,802 -2.29(-2.47%)
Mar 11, 2022 95.85 95.85 92.71 92.83 386,727 -2.11(-2.23%)
Mar 10, 2022 94.99 95.23 93.55 94.94 338,639 -1.62(-1.67%)
Mar 09, 2022 95.15 96.96 94.47 96.56 519,051 +4.06(+4.39%)
Mar 08, 2022 92.51 95.44 91.22 92.50 4,553,387 -0.27(-0.29%)
Mar 07, 2022 96.72 97.10 92.71 92.77 1,023,452 -3.88(-4.01%)
Mar 04, 2022 97.96 98.48 95.97 96.65 501,056 -1.92(-1.95%)
Mar 03, 2022 100.91 100.91 98.06 98.57 327,776 -1.60(-1.59%)
Mar 02, 2022 98.83 100.59 97.95 100.17 401,085 +1.97(+2.01%)
Mar 01, 2022 99.70 100.28 97.48 98.19 464,308 -1.68(-1.68%)
Feb 28, 2022 98.68 100.39 98.22 99.87 482,773 +0.13(+0.13%)
Feb 25, 2022 98.73 99.77 98.02 99.74 682,708 +1.26(+1.28%)
Feb 24, 2022 91.36 98.63 91.17 98.48 1,045,716 +3.94(+4.17%)
Feb 23, 2022 97.93 98.31 94.50 94.54 518,144 -2.38(-2.46%)
Feb 22, 2022 96.97 98.73 95.88 96.92 514,192 -0.92(-0.94%)
Feb 18, 2022 97.84 0 -1.36(-1.37%)
Feb 17, 2022 101.70 101.79 99.10 99.20 497,819 -3.69(-3.59%)
Feb 16, 2022 102.32 103.18 101.19 102.89 262,414 -0.26(-0.25%)
Feb 15, 2022 101.92 103.21 101.71 103.15 359,220 +2.76(+2.75%)
Feb 14, 2022 100.06 101.33 99.29 100.39 444,963 +0.02(+0.02%)
Feb 11, 2022 104.05 104.55 99.90 100.36 511,251 -3.49(-3.36%)
Feb 10, 2022 104.49 106.49 103.37 103.86 329,557 -2.53(-2.38%)
Feb 09, 2022 105.12 106.40 104.71 106.39 509,721 +2.59(+2.50%)
Feb 08, 2022 102.05 104.11 101.98 103.80 407,977 +1.22(+1.19%)
Feb 07, 2022 103.80 104.46 102.21 102.58 371,366 -0.94(-0.91%)
Feb 04, 2022 102.26 104.50 101.62 103.52 367,245 +0.99(+0.96%)
Feb 03, 2022 104.34 102.24 102.53 468,654 -4.78(-4.45%)
Feb 02, 2022 107.59 107.86 105.96 107.31 479,402 +1.75(+1.66%)
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.