Skip to main content

US Technology Ishares ETF (NY: IYW )

135.01 -0.33 (-0.24%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 91.51 92.88 88.64 88.76 572,642 -3.82(-4.13%)
Apr 28, 2022 90.34 93.18 89.53 92.59 474,181 +4.11(+4.65%)
Apr 27, 2022 88.19 90.11 87.90 88.47 4,298,782 +0.10(+0.11%)
Apr 26, 2022 91.09 91.09 88.37 88.37 764,784 -3.47(-3.78%)
Apr 25, 2022 89.67 91.92 89.47 91.84 464,051 +1.68(+1.87%)
Apr 22, 2022 92.78 93.31 90.07 90.16 529,430 -2.51(-2.71%)
Apr 21, 2022 96.00 96.81 92.46 92.66 307,483 -2.30(-2.42%)
Apr 20, 2022 96.64 96.90 94.68 94.96 275,841 -0.94(-0.98%)
Apr 19, 2022 93.72 96.05 93.38 95.90 660,143 +1.99(+2.12%)
Apr 18, 2022 93.30 94.48 92.97 93.91 505,357 +0.30(+0.32%)
Apr 14, 2022 96.44 96.46 93.59 93.62 432,008 -2.61(-2.71%)
Apr 13, 2022 94.59 96.57 94.46 96.22 505,388 +1.73(+1.83%)
Apr 12, 2022 96.53 97.11 94.08 94.49 307,739 -0.43(-0.45%)
Apr 11, 2022 96.10 96.17 94.82 94.91 595,032 -2.37(-2.43%)
Apr 08, 2022 98.56 98.56 97.12 97.28 218,184 -1.73(-1.75%)
Apr 07, 2022 98.34 99.66 97.43 99.02 337,459 +0.34(+0.34%)
Apr 06, 2022 99.66 99.88 97.93 98.68 478,540 -2.85(-2.81%)
Apr 05, 2022 103.68 103.87 101.20 101.53 409,660 -2.54(-2.44%)
Apr 04, 2022 102.04 104.11 102.04 104.07 412,327 +2.26(+2.22%)
Apr 01, 2022 102.21 102.55 100.69 101.81 325,403 -0.28(-0.27%)
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%)
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.