Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 101.50 104.36 104.24 479,274 +3.19(+3.16%)
Jan 28, 2022 98.31 101.11 96.76 101.05 835,143 +3.62(+3.72%)
Jan 27, 2022 100.01 100.58 97.16 97.42 837,519 -0.85(-0.87%)
Jan 26, 2022 100.83 101.88 97.28 98.28 1,605,211 +0.48(+0.49%)
Jan 25, 2022 98.64 99.52 96.97 97.80 617,912 -2.84(-2.82%)
Jan 24, 2022 97.77 100.76 94.53 100.64 2,150,093 +1.00(+1.00%)
Jan 21, 2022 101.48 102.84 99.64 99.64 1,160,457 -2.27(-2.23%)
Jan 20, 2022 104.36 105.56 101.77 101.91 1,002,433 -1.45(-1.40%)
Jan 19, 2022 105.06 106.42 103.28 103.36 646,446 -1.29(-1.23%)
Jan 18, 2022 105.71 106.54 104.39 104.64 700,974 -2.96(-2.75%)
Jan 14, 2022 107.61 0 +1.07(+1.00%)
Jan 13, 2022 110.17 110.48 106.28 106.54 773,195 -3.18(-2.90%)
Jan 12, 2022 110.13 110.87 109.12 109.72 465,328 +0.53(+0.48%)
Jan 11, 2022 107.50 109.35 106.81 109.19 604,758 +1.42(+1.31%)
Jan 10, 2022 105.69 107.90 104.24 107.77 1,562,961 +0.41(+0.38%)
Jan 07, 2022 108.41 109.17 106.51 107.37 8,260,762 -1.10(-1.01%)
Jan 06, 2022 107.94 109.53 107.48 108.47 1,067,207 -0.13(-0.12%)
Jan 05, 2022 112.02 112.06 108.56 108.59 769,277 -4.21(-3.73%)
Jan 04, 2022 114.46 114.58 111.64 112.80 769,228 -1.49(-1.30%)
Jan 03, 2022 113.84 114.68 113.03 114.29 890,881 +0.59(+0.51%)
Dec 31, 2021 114.34 114.64 113.63 113.70 209,838 -0.78(-0.68%)
Dec 30, 2021 115.00 115.54 114.31 114.49 354,989 -0.48(-0.42%)
Dec 29, 2021 115.00 115.47 114.36 114.97 317,622 -0.05(-0.04%)
Dec 28, 2021 116.22 116.22 114.75 115.02 573,073 -0.93(-0.80%)
Dec 27, 2021 114.06 115.95 114.06 115.95 582,908 +2.32(+2.04%)
Dec 23, 2021 113.09 114.05 113.01 113.64 410,206 +0.66(+0.59%)
Dec 22, 2021 111.58 113.01 111.27 112.97 429,527 +1.26(+1.13%)
Dec 21, 2021 110.15 111.85 108.93 111.72 561,528 +2.74(+2.52%)
Dec 20, 2021 108.64 109.19 108.02 108.97 1,220,208 -1.08(-0.98%)
Dec 17, 2021 109.26 111.12 108.86 110.05 578,657 -0.52(-0.47%)
Dec 16, 2021 114.20 114.41 109.86 110.58 351,719 -3.62(-3.17%)
Dec 15, 2021 111.33 114.31 110.10 114.20 637,875 +2.95(+2.65%)
Dec 14, 2021 111.58 112.20 109.91 111.25 395,957 -1.90(-1.68%)
Dec 13, 2021 114.91 115.22 113.06 113.15 359,045 -1.65(-1.44%)
Dec 10, 2021 114.31 114.93 113.52 114.80 279,083 +1.71(+1.51%)
Dec 09, 2021 114.35 115.09 112.93 113.09 512,934 -1.45(-1.27%)
Dec 08, 2021 113.94 114.66 113.24 114.54 316,929 +0.78(+0.69%)
Dec 07, 2021 112.14 113.98 112.14 113.76 379,875 +4.00(+3.64%)
Dec 06, 2021 109.09 110.07 107.81 109.76 522,107 +0.84(+0.77%)
Dec 03, 2021 111.33 111.67 107.63 108.92 4,774,257 -2.00(-1.80%)
Dec 02, 2021 109.18 111.47 109.00 110.92 564,033 +0.94(+0.85%)
Dec 01, 2021 113.39 113.97 109.92 109.98 639,568 -2.14(-1.91%)
Nov 30, 2021 113.40 114.30 111.50 112.12 976,413 -1.56(-1.38%)
Nov 29, 2021 112.44 114.05 112.26 113.68 388,275 +2.77(+2.50%)
Nov 26, 2021 112.26 112.96 110.61 110.91 405,535 -2.58(-2.28%)
Nov 24, 2021 112.07 113.51 111.26 113.49 292,164 +0.82(+0.73%)
Nov 23, 2021 112.86 113.36 111.24 112.67 427,812 -0.82(-0.72%)
Nov 22, 2021 115.78 116.74 113.40 113.49 375,521 -1.74(-1.51%)
Nov 19, 2021 115.15 115.86 114.87 115.23 620,584 +0.57(+0.50%)
Nov 18, 2021 114.31 114.80 113.46 114.66 558,287 +1.09(+0.96%)
Nov 17, 2021 113.87 114.31 113.42 113.57 343,159 -0.26(-0.23%)
Nov 16, 2021 112.64 113.97 112.41 113.83 1,423,547 +1.00(+0.89%)
Nov 15, 2021 113.39 113.47 112.18 112.83 608,193 -0.12(-0.10%)
Nov 12, 2021 111.88 113.08 111.56 112.95 393,405 +1.60(+1.44%)
Nov 11, 2021 111.53 111.78 111.28 111.35 307,680 +0.66(+0.60%)
Nov 10, 2021 112.29 110.68 353,055 -2.56(-2.26%)
Nov 09, 2021 113.66 113.91 112.61 113.25 432,651 +0.00(+0.00%)
Nov 08, 2021 112.99 113.52 112.73 113.25 311,864 +0.67(+0.60%)
Nov 05, 2021 112.79 113.45 111.90 112.57 571,342 +0.26(+0.23%)
Nov 04, 2021 111.07 112.49 110.89 112.32 320,645 +1.74(+1.57%)
Nov 03, 2021 110.05 110.67 109.40 110.58 573,255 +0.75(+0.68%)
Nov 02, 2021 109.09 110.05 109.03 109.82 1,259,768 +0.86(+0.79%)
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.