Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 108.05 108.83 107.92 108.51 519,266 +1.53(+1.43%)
Jun 29, 2023 107.06 107.20 106.38 106.98 329,188 -0.12(-0.11%)
Jun 28, 2023 106.18 107.61 106.14 107.09 359,502 +0.31(+0.29%)
Jun 27, 2023 105.25 107.06 105.06 106.79 290,043 +2.02(+1.93%)
Jun 26, 2023 105.85 106.83 104.72 104.76 328,715 -1.18(-1.11%)
Jun 23, 2023 105.55 106.53 105.27 105.94 282,630 -0.97(-0.90%)
Jun 22, 2023 105.33 106.92 105.28 106.91 350,783 +1.09(+1.03%)
Jun 21, 2023 107.20 107.36 105.38 105.82 460,807 -1.77(-1.65%)
Jun 20, 2023 107.44 108.22 106.82 107.59 565,578 -0.53(-0.49%)
Jun 16, 2023 110.02 110.02 108.02 108.12 502,422 -0.89(-0.81%)
Jun 15, 2023 107.08 109.49 107.03 109.01 584,173 +1.39(+1.29%)
Jun 14, 2023 106.45 107.62 105.94 107.62 466,564 +1.00(+0.94%)
Jun 13, 2023 106.95 107.00 105.76 106.63 497,507 +0.74(+0.70%)
Jun 12, 2023 104.46 105.94 104.19 105.89 522,706 +2.19(+2.11%)
Jun 09, 2023 103.71 104.67 103.32 103.70 660,464 +0.48(+0.46%)
Jun 08, 2023 102.12 103.49 102.12 103.22 716,091 +1.02(+0.99%)
Jun 07, 2023 104.33 105.04 101.97 102.20 1,032,599 -2.12(-2.04%)
Jun 06, 2023 103.91 104.70 103.56 104.33 705,591 +0.18(+0.17%)
Jun 05, 2023 104.20 105.21 103.88 104.15 1,010,497 -0.30(-0.29%)
Jun 02, 2023 104.45 104.98 103.74 104.45 831,682 +0.67(+0.64%)
Jun 01, 2023 102.34 104.21 102.10 103.78 640,739 +1.09(+1.07%)
May 31, 2023 102.57 103.59 102.47 102.68 520,137 -0.69(-0.66%)
May 30, 2023 104.43 104.78 102.97 103.37 1,119,214 +0.52(+0.50%)
May 26, 2023 100.34 103.02 100.34 102.85 1,129,801 +2.78(+2.78%)
May 25, 2023 99.45 100.42 98.67 100.07 649,881 +3.41(+3.52%)
May 24, 2023 96.36 97.02 95.99 96.67 405,527 -0.57(-0.58%)
May 23, 2023 98.12 98.52 97.21 97.24 452,939 -1.43(-1.45%)
May 22, 2023 97.83 98.97 97.81 98.67 364,042 +0.50(+0.51%)
May 19, 2023 98.45 98.61 97.89 98.17 801,772 -0.16(-0.16%)
May 18, 2023 96.49 98.48 96.49 98.33 537,393 +2.04(+2.12%)
May 17, 2023 95.23 96.42 94.84 96.29 756,899 +1.40(+1.48%)
May 16, 2023 94.29 95.35 94.28 94.88 600,485 +0.26(+0.27%)
May 15, 2023 93.83 94.63 93.58 94.63 256,395 +0.84(+0.89%)
May 12, 2023 94.09 94.21 93.06 93.79 362,694 -0.20(-0.21%)
May 11, 2023 94.07 94.20 93.38 93.99 266,492 +0.08(+0.08%)
May 10, 2023 93.42 94.16 92.85 93.91 364,121 +1.40(+1.52%)
May 09, 2023 92.59 93.02 92.43 92.50 252,375 -0.59(-0.63%)
May 08, 2023 92.52 93.16 92.27 93.09 275,910 +0.35(+0.38%)
May 05, 2023 91.43 93.05 91.33 92.74 318,162 +2.03(+2.24%)
May 04, 2023 90.79 91.41 90.40 90.71 329,854 -0.40(-0.44%)
May 03, 2023 91.84 92.56 91.07 91.11 478,450 -0.72(-0.78%)
May 02, 2023 92.85 92.93 91.33 91.83 651,974 -0.98(-1.05%)
May 01, 2023 92.58 93.20 92.46 92.80 473,713 +0.13(+0.14%)
Apr 28, 2023 91.85 92.69 91.59 92.67 367,269 +0.73(+0.79%)
Apr 27, 2023 90.50 92.10 90.39 91.95 449,738 +2.34(+2.61%)
Apr 26, 2023 89.87 90.58 89.41 89.61 496,059 +1.27(+1.44%)
Apr 25, 2023 89.91 90.02 88.29 88.33 370,270 -2.09(-2.31%)
Apr 24, 2023 90.56 91.01 89.73 90.42 399,251 -0.36(-0.40%)
Apr 21, 2023 90.77 90.95 90.27 90.78 253,669 -0.32(-0.35%)
Apr 20, 2023 90.85 92.00 90.66 91.10 501,743 -0.49(-0.53%)
Apr 19, 2023 90.93 91.79 90.84 91.59 250,012 -0.20(-0.22%)
Apr 18, 2023 92.34 92.60 91.45 91.79 300,663 +0.09(+0.10%)
Apr 17, 2023 91.34 91.75 90.91 91.70 345,760 +0.03(+0.03%)
Apr 14, 2023 91.35 92.22 90.76 91.67 246,761 -0.27(-0.29%)
Apr 13, 2023 90.61 92.04 90.53 91.94 348,739 +1.79(+1.99%)
Apr 12, 2023 91.28 91.62 90.00 90.14 455,393 -0.55(-0.60%)
Apr 11, 2023 91.37 91.37 90.46 90.69 337,607 -0.82(-0.89%)
Apr 10, 2023 90.66 91.52 90.23 91.51 339,385 -0.14(-0.15%)
Apr 06, 2023 90.32 91.76 89.82 91.65 570,790 +0.82(+0.90%)
Apr 05, 2023 91.61 91.64 90.15 90.83 400,016 -1.15(-1.25%)
Apr 04, 2023 92.57 92.88 91.64 91.98 550,452 -0.43(-0.46%)
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.