Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 84.51 84.80 83.07 83.07 272,427 -0.66(-0.79%)
Aug 30, 2022 85.17 85.19 82.96 83.73 308,029 -0.81(-0.96%)
Aug 29, 2022 85.01 85.61 84.30 84.54 290,123 -1.25(-1.46%)
Aug 26, 2022 89.61 89.84 85.76 85.79 368,144 -4.04(-4.49%)
Aug 25, 2022 88.33 89.85 88.33 89.83 215,438 +1.84(+2.10%)
Aug 24, 2022 87.68 88.45 87.51 87.98 186,875 +0.21(+0.24%)
Aug 23, 2022 87.80 88.87 87.67 87.78 319,219 -0.20(-0.23%)
Aug 22, 2022 89.24 89.24 87.72 87.97 239,712 -2.61(-2.88%)
Aug 19, 2022 91.77 91.77 90.34 90.58 248,583 -2.04(-2.21%)
Aug 18, 2022 92.09 93.01 91.80 92.63 371,636 +0.40(+0.43%)
Aug 17, 2022 92.44 93.02 91.57 92.23 529,268 -1.04(-1.12%)
Aug 16, 2022 93.29 93.81 92.37 93.27 231,901 -0.44(-0.47%)
Aug 15, 2022 92.89 93.87 92.75 93.71 216,744 +0.43(+0.46%)
Aug 12, 2022 91.93 93.28 91.71 93.28 290,239 +2.01(+2.21%)
Aug 11, 2022 92.59 93.21 91.09 91.27 744,877 -0.62(-0.68%)
Aug 10, 2022 91.17 91.94 90.65 91.89 1,143,593 +2.94(+3.30%)
Aug 09, 2022 89.44 89.54 88.41 88.96 183,799 -1.30(-1.44%)
Aug 08, 2022 90.66 91.84 89.82 90.26 240,224 -0.55(-0.60%)
Aug 05, 2022 89.46 91.23 89.42 90.80 318,707 -0.23(-0.25%)
Aug 04, 2022 90.41 91.03 89.80 91.03 321,295 +0.45(+0.49%)
Aug 03, 2022 88.31 90.81 88.31 90.58 301,569 +2.55(+2.89%)
Aug 02, 2022 87.44 89.05 87.11 88.03 228,452 -0.23(-0.26%)
Aug 01, 2022 87.67 89.24 87.35 88.26 239,837 -0.13(-0.15%)
Jul 29, 2022 87.12 88.59 86.69 88.39 335,999 +1.34(+1.54%)
Jul 28, 2022 85.88 87.17 84.99 87.05 267,265 +0.92(+1.07%)
Jul 27, 2022 83.65 86.62 83.59 86.13 350,623 +4.09(+4.98%)
Jul 26, 2022 83.52 83.57 81.77 82.04 268,377 -1.88(-2.24%)
Jul 25, 2022 84.44 84.65 83.26 83.93 344,147 -0.72(-0.86%)
Jul 22, 2022 86.27 86.69 84.12 84.65 295,525 -2.14(-2.47%)
Jul 21, 2022 85.85 86.79 84.71 86.79 1,077,103 +1.06(+1.24%)
Jul 20, 2022 84.00 86.11 83.99 85.73 422,338 +1.75(+2.08%)
Jul 19, 2022 82.39 84.10 81.81 83.99 315,988 +2.66(+3.27%)
Jul 18, 2022 82.99 83.35 81.07 81.33 264,181 -0.77(-0.94%)
Jul 15, 2022 81.45 82.13 81.02 82.10 444,533 +1.49(+1.85%)
Jul 14, 2022 79.58 80.93 78.48 80.62 299,234 +0.31(+0.38%)
Jul 13, 2022 79.08 80.92 78.97 80.31 358,777 -0.39(-0.48%)
Jul 12, 2022 82.23 82.83 80.23 80.70 347,791 -1.26(-1.54%)
Jul 11, 2022 82.79 82.79 81.52 81.96 173,245 -1.79(-2.14%)
Jul 08, 2022 82.58 84.10 82.45 83.75 327,399 +0.08(+0.09%)
Jul 07, 2022 82.03 83.88 82.03 83.67 290,097 +2.06(+2.53%)
Jul 06, 2022 81.07 82.26 80.67 81.61 425,060 +0.58(+0.71%)
Jul 05, 2022 78.06 81.05 77.72 81.03 423,615 +1.78(+2.24%)
Jul 01, 2022 78.79 79.49 77.96 79.26 326,457 -0.02(-0.03%)
Jun 30, 2022 79.43 80.36 77.95 79.28 355,459 -1.24(-1.54%)
Jun 29, 2022 80.44 81.10 79.71 80.52 240,963 -0.01(-0.01%)
Jun 28, 2022 83.34 83.95 80.50 80.53 335,717 -2.73(-3.28%)
Jun 27, 2022 84.28 84.28 82.88 83.25 324,718 -0.72(-0.86%)
Jun 24, 2022 81.60 83.99 81.60 83.98 467,428 +3.25(+4.03%)
Jun 23, 2022 80.05 80.91 79.32 80.73 494,967 +1.41(+1.78%)
Jun 22, 2022 78.75 80.58 78.72 79.32 502,174 -0.31(-0.39%)
Jun 21, 2022 78.93 80.44 78.93 79.63 476,570 +1.92(+2.48%)
Jun 17, 2022 76.91 78.40 76.37 77.70 617,409 +0.82(+1.07%)
Jun 16, 2022 78.30 78.38 76.26 76.88 497,901 -3.46(-4.31%)
Jun 15, 2022 79.47 81.53 78.58 80.34 456,905 +1.87(+2.39%)
Jun 14, 2022 78.73 79.14 77.74 78.47 544,990 +0.43(+0.55%)
Jun 13, 2022 79.38 80.11 77.79 78.04 691,860 -4.01(-4.88%)
Jun 10, 2022 83.92 84.12 82.03 82.04 394,924 -3.43(-4.01%)
Jun 09, 2022 87.26 88.24 85.46 85.48 296,220 -2.43(-2.77%)
Jun 08, 2022 88.45 88.98 87.62 87.91 185,081 -0.81(-0.92%)
Jun 07, 2022 86.74 88.91 86.62 88.72 266,394 +1.07(+1.22%)
Jun 06, 2022 88.68 89.27 87.26 87.65 184,326 +0.18(+0.20%)
Jun 03, 2022 88.27 88.75 87.05 87.47 327,555 -2.41(-2.68%)
Jun 02, 2022 86.62 89.91 86.35 89.88 374,861 +2.66(+3.04%)
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.