Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 71.30 72.19 71.28 71.97 525,128 +1.56(+2.22%)
Jul 31, 2020 69.96 70.42 68.72 70.41 926,807 +1.60(+2.32%)
Jul 30, 2020 67.56 68.84 67.35 68.81 211,155 +0.53(+0.78%)
Jul 29, 2020 67.65 68.49 67.65 68.28 373,634 +1.02(+1.52%)
Jul 28, 2020 67.91 68.06 67.19 67.26 1,063,850 -0.87(-1.27%)
Jul 27, 2020 67.44 68.20 67.38 68.13 499,631 +1.10(+1.64%)
Jul 24, 2020 66.76 67.46 65.97 67.03 470,714 -0.84(-1.24%)
Jul 23, 2020 69.51 69.89 67.53 67.87 591,913 -1.94(-2.77%)
Jul 22, 2020 69.47 70.06 69.27 69.81 689,906 +0.43(+0.62%)
Jul 21, 2020 70.65 70.65 69.17 69.37 916,787 -0.78(-1.11%)
Jul 20, 2020 68.37 70.24 68.03 70.15 578,580 +1.93(+2.82%)
Jul 17, 2020 68.31 68.39 67.60 68.23 309,883 +0.24(+0.35%)
Jul 16, 2020 67.87 68.11 67.27 67.99 550,950 -0.65(-0.94%)
Jul 15, 2020 68.88 69.19 67.80 68.63 464,435 +0.16(+0.23%)
Jul 14, 2020 67.20 68.53 66.45 68.48 591,804 +0.65(+0.96%)
Jul 13, 2020 70.13 70.52 67.63 67.83 746,384 -1.66(-2.38%)
Jul 10, 2020 69.33 69.51 68.61 69.49 288,764 +0.02(+0.04%)
Jul 09, 2020 69.59 69.63 68.37 69.46 711,022 +0.50(+0.72%)
Jul 08, 2020 68.22 68.96 67.99 68.96 554,313 +1.20(+1.77%)
Jul 07, 2020 68.20 69.02 67.68 67.77 341,992 -0.57(-0.83%)
Jul 06, 2020 67.85 68.64 67.85 68.33 1,091,878 +1.33(+1.98%)
Jul 02, 2020 67.34 67.55 66.93 67.00 377,708 +0.32(+0.47%)
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.