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 (%)
Oct 29, 2021 107.47 109.20 107.33 109.13 215,031 +0.84(+0.78%)
Oct 28, 2021 107.68 108.37 107.51 108.29 298,658 +1.07(+1.00%)
Oct 27, 2021 106.83 108.19 106.92 107.22 292,691 +0.48(+0.45%)
Oct 26, 2021 107.39 106.73 331,578 +0.06(+0.06%)
Oct 25, 2021 106.46 106.96 105.94 106.68 248,923 +0.29(+0.27%)
Oct 22, 2021 106.90 107.28 105.91 106.39 335,722 -1.05(-0.98%)
Oct 21, 2021 106.41 107.46 106.20 107.44 361,067 +0.73(+0.69%)
Oct 20, 2021 107.02 107.19 106.23 106.71 289,200 -0.09(-0.08%)
Oct 19, 2021 106.26 106.96 105.99 106.80 444,222 +0.93(+0.88%)
Oct 18, 2021 104.21 105.93 104.14 105.86 499,441 +1.15(+1.10%)
Oct 15, 2021 104.60 104.73 104.16 104.72 290,588 +0.49(+0.47%)
Oct 14, 2021 103.19 104.29 103.06 104.22 374,279 +2.20(+2.15%)
Oct 13, 2021 101.59 102.13 101.25 102.03 267,243 +0.99(+0.98%)
Oct 12, 2021 101.85 101.92 100.83 101.04 389,672 -0.41(-0.41%)
Oct 11, 2021 101.41 102.75 101.32 101.45 604,989 -0.48(-0.47%)
Oct 08, 2021 102.70 102.74 101.71 101.93 876,899 -0.30(-0.29%)
Oct 07, 2021 102.25 103.11 102.14 102.23 287,872 +0.96(+0.95%)
Oct 06, 2021 99.48 101.35 99.26 101.27 884,344 +0.77(+0.77%)
Oct 05, 2021 99.30 101.11 99.27 100.50 385,398 +1.51(+1.53%)
Oct 04, 2021 100.85 100.85 98.17 98.98 1,969,457 -2.42(-2.39%)
Oct 01, 2021 100.56 101.72 99.54 101.41 962,136 +1.29(+1.28%)
Sep 30, 2021 101.14 101.54 100.18 100.12 343,850 -0.43(-0.42%)
Sep 29, 2021 101.50 101.86 100.40 100.55 471,543 -0.50(-0.50%)
Sep 28, 2021 103.06 103.23 100.96 101.05 1,114,485 -3.49(-3.34%)
Sep 27, 2021 104.61 104.85 103.81 104.54 698,728 -1.08(-1.02%)
Sep 24, 2021 104.73 105.74 104.65 105.62 180,776 +0.28(+0.27%)
Sep 23, 2021 104.78 105.61 104.38 105.34 256,944 +1.13(+1.08%)
Sep 22, 2021 103.43 104.61 103.04 104.21 302,105 +1.14(+1.10%)
Sep 21, 2021 103.51 103.83 102.66 103.08 359,981 +0.21(+0.20%)
Sep 20, 2021 103.11 103.77 101.47 102.87 562,148 -2.08(-1.98%)
Sep 17, 2021 106.29 106.29 104.72 104.94 611,966 -1.51(-1.42%)
Sep 16, 2021 105.94 106.58 105.33 106.45 206,934 +0.13(+0.12%)
Sep 15, 2021 105.64 106.44 104.96 106.33 588,020 +0.91(+0.86%)
Sep 14, 2021 105.91 106.13 105.12 105.42 748,342 -0.01(-0.01%)
Sep 13, 2021 106.11 106.37 104.80 105.43 273,588 +0.00(+0.00%)
Sep 10, 2021 107.04 107.34 105.31 105.43 331,909 -0.97(-0.91%)
Sep 09, 2021 106.78 107.15 106.36 106.39 246,485 -0.30(-0.28%)
Sep 08, 2021 107.37 107.37 106.05 106.69 531,778 -0.80(-0.74%)
Sep 07, 2021 107.64 107.64 106.97 107.49 391,050 -0.05(-0.05%)
Sep 03, 2021 106.89 107.73 106.85 107.54 173,871 +0.53(+0.50%)
Sep 02, 2021 107.38 107.47 106.56 107.01 691,037 +0.02(+0.02%)
Sep 01, 2021 107.27 107.85 106.95 106.99 513,835 +0.06(+0.06%)
Aug 31, 2021 107.61 107.61 106.65 106.93 1,137,570 -0.64(-0.60%)
Aug 30, 2021 106.74 107.71 106.74 107.57 464,320 +1.19(+1.11%)
Aug 27, 2021 105.31 106.50 105.17 106.39 612,634 +1.31(+1.25%)
Aug 26, 2021 105.58 105.95 105.06 105.07 854,246 -0.58(-0.55%)
Aug 25, 2021 105.74 106.02 105.38 105.65 866,113 +0.14(+0.13%)
Aug 24, 2021 105.49 105.78 105.34 105.52 468,555 +0.26(+0.24%)
Aug 23, 2021 103.99 105.41 103.99 105.26 554,859 +1.59(+1.53%)
Aug 20, 2021 102.71 103.78 102.61 103.67 209,068 +1.41(+1.38%)
Aug 19, 2021 100.75 102.73 100.58 102.25 305,839 +0.81(+0.80%)
Aug 18, 2021 102.45 102.88 101.33 101.44 185,020 -1.21(-1.17%)
Aug 17, 2021 103.05 103.23 102.05 102.65 192,108 -1.08(-1.04%)
Aug 16, 2021 103.27 103.74 102.16 103.73 396,394 +0.13(+0.12%)
Aug 13, 2021 103.16 103.66 102.99 103.60 164,858 +0.47(+0.46%)
Aug 12, 2021 102.25 103.17 101.95 103.12 330,325 +0.73(+0.71%)
Aug 11, 2021 102.84 102.98 101.82 102.39 176,938 -0.08(-0.08%)
Aug 10, 2021 103.44 103.65 102.23 102.47 269,497 -0.76(-0.74%)
Aug 09, 2021 103.42 103.51 102.92 103.23 366,651 -0.12(-0.11%)
Aug 06, 2021 103.30 103.56 102.98 103.35 424,259 -0.37(-0.35%)
Aug 05, 2021 103.37 103.72 103.01 103.72 268,253 +0.49(+0.48%)
Aug 04, 2021 102.80 103.42 102.49 103.22 242,676 +0.44(+0.42%)
Aug 03, 2021 102.28 102.81 101.57 102.79 652,062 +0.72(+0.71%)
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.