Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 98.51 98.52 98.03 98.28 415,348 -0.36(-0.36%)
Jun 29, 2021 98.02 98.64 97.80 98.63 413,065 +0.56(+0.57%)
Jun 28, 2021 97.06 98.09 97.06 98.07 294,220 +1.35(+1.40%)
Jun 25, 2021 96.93 97.01 96.45 96.72 364,113 -0.13(-0.13%)
Jun 24, 2021 96.75 97.19 96.60 96.84 420,682 +0.66(+0.69%)
Jun 23, 2021 96.16 96.56 95.95 96.18 406,516 +0.08(+0.08%)
Jun 22, 2021 95.22 96.17 95.11 96.10 452,818 +0.91(+0.96%)
Jun 21, 2021 94.42 95.23 93.65 95.19 2,363,953 +0.84(+0.89%)
Jun 18, 2021 94.85 95.14 94.28 94.35 471,585 -0.86(-0.90%)
Jun 17, 2021 93.69 95.56 93.67 95.21 436,604 +1.22(+1.29%)
Jun 16, 2021 94.39 94.84 93.02 94.00 170,791 -0.40(-0.42%)
Jun 15, 2021 95.02 95.05 94.20 94.39 345,793 -0.71(-0.75%)
Jun 14, 2021 94.12 95.10 93.87 95.10 155,667 +1.16(+1.23%)
Jun 11, 2021 93.56 93.95 93.46 93.95 192,618 +0.51(+0.55%)
Jun 10, 2021 92.77 93.47 92.49 93.43 167,977 +0.81(+0.87%)
Jun 09, 2021 92.98 93.20 92.56 92.63 128,458 +0.05(+0.05%)
Jun 08, 2021 93.02 93.50 92.27 92.58 127,569 -0.02(-0.02%)
Jun 07, 2021 92.08 92.64 91.95 92.60 194,661 +0.33(+0.35%)
Jun 04, 2021 91.05 92.36 90.98 92.27 217,466 +1.83(+2.02%)
Jun 03, 2021 90.63 90.88 89.90 90.44 150,462 -0.91(-0.99%)
Jun 02, 2021 91.22 91.69 90.91 91.35 245,915 +0.34(+0.37%)
Jun 01, 2021 91.74 91.87 90.67 91.02 167,142 -0.33(-0.36%)
May 28, 2021 91.45 91.91 91.30 91.34 179,129 +0.24(+0.26%)
May 27, 2021 91.39 91.72 91.08 91.10 161,604 -0.39(-0.42%)
May 26, 2021 91.42 91.66 91.23 91.49 311,340 +0.24(+0.26%)
May 25, 2021 91.53 91.73 90.99 91.25 303,712 +0.14(+0.15%)
May 24, 2021 90.08 91.46 90.08 91.11 134,326 +1.76(+1.97%)
May 21, 2021 90.32 90.34 89.25 89.36 139,752 -0.46(-0.52%)
May 20, 2021 88.42 90.05 88.41 89.82 192,258 +1.84(+2.09%)
May 19, 2021 86.04 88.05 85.95 87.98 313,290 +0.40(+0.45%)
May 18, 2021 88.45 88.79 87.56 87.59 191,076 -0.59(-0.67%)
May 17, 2021 88.18 88.21 87.35 88.18 197,132 -0.53(-0.60%)
May 14, 2021 87.54 88.97 87.45 88.71 263,030 +2.24(+2.59%)
May 13, 2021 86.55 87.39 85.81 86.47 265,912 +0.85(+0.99%)
May 12, 2021 86.65 87.20 85.38 85.62 424,253 -2.58(-2.92%)
May 11, 2021 86.34 88.41 86.19 88.20 713,048 -0.15(-0.17%)
May 10, 2021 90.20 90.20 88.29 88.35 262,218 -2.37(-2.61%)
May 07, 2021 90.80 91.41 90.42 90.72 267,837 +0.86(+0.96%)
May 06, 2021 89.15 89.90 88.37 89.86 263,646 +0.53(+0.60%)
May 05, 2021 90.18 90.47 89.09 89.33 246,270 -0.24(-0.26%)
May 04, 2021 90.62 90.64 88.33 89.56 568,341 -1.88(-2.05%)
May 03, 2021 92.26 92.44 91.23 91.44 1,006,075 -0.49(-0.54%)
Apr 30, 2021 92.20 92.88 91.73 91.93 1,379,697 -1.25(-1.35%)
Apr 29, 2021 94.18 94.21 92.23 93.19 224,530 +0.11(+0.12%)
Apr 28, 2021 93.50 93.65 92.85 93.08 166,189 -0.48(-0.52%)
Apr 27, 2021 94.01 94.04 93.28 93.56 139,063 -0.29(-0.31%)
Apr 26, 2021 93.29 93.98 93.11 93.85 231,436 +0.67(+0.72%)
Apr 23, 2021 91.84 93.44 91.84 93.18 264,501 +1.54(+1.68%)
Apr 22, 2021 92.63 93.06 91.33 91.64 260,770 -1.07(-1.15%)
Apr 21, 2021 91.73 92.75 91.52 92.70 154,455 +0.76(+0.83%)
Apr 20, 2021 92.68 92.99 91.37 91.94 418,539 -0.85(-0.92%)
Apr 19, 2021 93.25 93.79 92.26 92.79 179,034 -0.93(-0.99%)
Apr 16, 2021 94.11 94.11 93.25 93.72 473,935 -0.20(-0.21%)
Apr 15, 2021 93.19 93.95 93.16 93.92 440,358 +1.68(+1.82%)
Apr 14, 2021 93.47 93.47 92.05 92.24 396,219 -1.18(-1.26%)
Apr 13, 2021 92.76 93.49 92.70 93.42 184,519 +1.07(+1.16%)
Apr 12, 2021 92.52 92.64 91.87 92.35 276,971 -0.47(-0.51%)
Apr 09, 2021 91.70 92.85 91.47 92.82 201,033 +0.70(+0.76%)
Apr 08, 2021 91.70 92.12 91.56 92.12 253,972 +1.26(+1.39%)
Apr 07, 2021 90.23 91.00 90.00 90.86 265,571 +0.58(+0.65%)
Apr 06, 2021 90.28 90.90 90.06 90.27 376,186 -0.21(-0.23%)
Apr 05, 2021 89.20 90.64 89.07 90.48 671,146 +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.