Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 98.44 98.46 97.97 98.21 415,617 -0.36(-0.36%)
Jun 29, 2021 97.96 98.58 97.74 98.57 413,333 +0.56(+0.57%)
Jun 28, 2021 97.00 98.03 97.00 98.01 294,410 +1.35(+1.40%)
Jun 25, 2021 96.87 96.95 96.39 96.65 364,348 -0.13(-0.13%)
Jun 24, 2021 96.68 97.12 96.53 96.78 420,955 +0.66(+0.69%)
Jun 23, 2021 96.10 96.49 95.89 96.12 406,780 +0.08(+0.08%)
Jun 22, 2021 95.16 96.11 95.04 96.04 453,111 +0.91(+0.96%)
Jun 21, 2021 94.36 95.17 93.59 95.13 2,365,483 +0.84(+0.89%)
Jun 18, 2021 94.79 95.08 94.22 94.29 471,890 -0.86(-0.90%)
Jun 17, 2021 93.63 95.50 93.60 95.15 436,887 +1.22(+1.29%)
Jun 16, 2021 94.33 94.78 92.96 93.94 170,901 -0.40(-0.42%)
Jun 15, 2021 94.96 94.99 94.14 94.33 346,017 -0.71(-0.75%)
Jun 14, 2021 94.05 95.04 93.81 95.04 155,768 +1.16(+1.23%)
Jun 11, 2021 93.50 93.89 93.40 93.89 192,743 +0.51(+0.55%)
Jun 10, 2021 92.71 93.41 92.43 93.37 168,086 +0.81(+0.87%)
Jun 09, 2021 92.92 93.14 92.50 92.57 128,541 +0.05(+0.05%)
Jun 08, 2021 92.96 93.44 92.21 92.52 127,652 -0.02(-0.02%)
Jun 07, 2021 92.02 92.59 91.89 92.54 194,787 +0.33(+0.35%)
Jun 04, 2021 91.00 92.30 90.92 92.21 217,607 +1.83(+2.02%)
Jun 03, 2021 90.57 90.82 89.84 90.38 150,560 -0.91(-0.99%)
Jun 02, 2021 91.16 91.63 90.85 91.29 246,074 +0.34(+0.37%)
Jun 01, 2021 91.68 91.81 90.61 90.96 167,251 -0.33(-0.36%)
May 28, 2021 91.39 91.85 91.24 91.28 179,245 +0.24(+0.26%)
May 27, 2021 91.33 91.66 91.03 91.04 161,709 -0.39(-0.42%)
May 26, 2021 91.36 91.60 91.17 91.43 311,541 +0.24(+0.26%)
May 25, 2021 91.47 91.67 90.93 91.19 303,909 +0.14(+0.15%)
May 24, 2021 90.02 91.40 90.02 91.05 134,413 +1.76(+1.97%)
May 21, 2021 90.27 90.28 89.19 89.30 139,842 -0.46(-0.52%)
May 20, 2021 88.36 89.99 88.35 89.76 192,383 +1.84(+2.09%)
May 19, 2021 85.98 87.99 85.89 87.93 313,493 +0.39(+0.45%)
May 18, 2021 88.39 88.73 87.50 87.53 191,200 -0.59(-0.67%)
May 17, 2021 88.12 88.15 87.30 88.12 197,260 -0.53(-0.60%)
May 14, 2021 87.48 88.91 87.40 88.66 263,200 +2.24(+2.59%)
May 13, 2021 86.49 87.33 85.75 86.41 266,084 +0.85(+0.99%)
May 12, 2021 86.59 87.15 85.33 85.57 424,528 -2.58(-2.92%)
May 11, 2021 86.29 88.35 86.14 88.14 713,510 -0.15(-0.17%)
May 10, 2021 90.15 90.15 88.23 88.29 262,388 -2.37(-2.61%)
May 07, 2021 90.74 91.35 90.36 90.66 268,011 +0.86(+0.96%)
May 06, 2021 89.09 89.84 88.31 89.80 263,817 +0.53(+0.60%)
May 05, 2021 90.12 90.41 89.03 89.27 246,430 -0.24(-0.26%)
May 04, 2021 90.56 90.58 88.27 89.50 568,709 -1.88(-2.05%)
May 03, 2021 92.20 92.38 91.17 91.38 1,006,726 -0.49(-0.54%)
Apr 30, 2021 92.14 92.82 91.67 91.87 1,380,591 -1.25(-1.35%)
Apr 29, 2021 94.12 94.14 92.17 93.13 224,675 +0.11(+0.12%)
Apr 28, 2021 93.44 93.59 92.79 93.02 166,296 -0.48(-0.52%)
Apr 27, 2021 93.95 93.98 93.22 93.50 139,153 -0.29(-0.31%)
Apr 26, 2021 93.23 93.92 93.05 93.79 231,586 +0.67(+0.72%)
Apr 23, 2021 91.79 93.37 91.79 93.12 264,672 +1.54(+1.68%)
Apr 22, 2021 92.57 93.00 91.27 91.58 260,939 -1.07(-1.15%)
Apr 21, 2021 91.67 92.69 91.46 92.64 154,555 +0.76(+0.83%)
Apr 20, 2021 92.62 92.93 91.31 91.88 418,810 -0.85(-0.92%)
Apr 19, 2021 93.19 93.73 92.20 92.73 179,150 -0.93(-0.99%)
Apr 16, 2021 94.05 94.05 93.19 93.66 474,242 -0.20(-0.21%)
Apr 15, 2021 93.13 93.89 93.10 93.86 440,643 +1.68(+1.82%)
Apr 14, 2021 93.41 93.41 91.99 92.18 396,475 -1.17(-1.26%)
Apr 13, 2021 92.70 93.43 92.64 93.36 184,638 +1.07(+1.16%)
Apr 12, 2021 92.46 92.58 91.81 92.29 277,150 -0.47(-0.51%)
Apr 09, 2021 91.64 92.79 91.41 92.76 201,163 +0.70(+0.76%)
Apr 08, 2021 91.64 92.06 91.50 92.06 254,137 +1.26(+1.39%)
Apr 07, 2021 90.18 90.94 89.94 90.80 265,743 +0.58(+0.65%)
Apr 06, 2021 90.23 90.84 90.00 90.22 376,430 -0.21(-0.23%)
Apr 05, 2021 89.14 90.58 89.02 90.42 671,581 +1.85(+2.08%)
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.