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 (%)
Sep 30, 2021 101.15 101.55 100.19 100.13 343,823 -0.43(-0.42%)
Sep 29, 2021 101.51 101.86 100.41 100.55 471,506 -0.50(-0.50%)
Sep 28, 2021 103.06 103.24 100.97 101.06 1,114,398 -3.49(-3.34%)
Sep 27, 2021 104.62 104.86 103.82 104.55 698,673 -1.08(-1.02%)
Sep 24, 2021 104.74 105.75 104.66 105.63 180,762 +0.28(+0.27%)
Sep 23, 2021 104.78 105.62 104.39 105.35 256,924 +1.13(+1.08%)
Sep 22, 2021 103.44 104.61 103.04 104.22 302,081 +1.14(+1.10%)
Sep 21, 2021 103.52 103.83 102.67 103.08 359,953 +0.21(+0.20%)
Sep 20, 2021 103.11 103.78 101.48 102.88 562,104 -2.07(-1.98%)
Sep 17, 2021 106.30 106.30 104.73 104.95 611,918 -1.51(-1.42%)
Sep 16, 2021 105.95 106.59 105.34 106.46 206,918 +0.13(+0.12%)
Sep 15, 2021 105.65 106.44 104.97 106.33 587,974 +0.91(+0.86%)
Sep 14, 2021 105.92 106.14 105.13 105.42 748,283 -0.01(-0.01%)
Sep 13, 2021 106.12 106.37 104.80 105.44 273,566 +0.00(+0.00%)
Sep 10, 2021 107.05 107.35 105.32 105.44 331,883 -0.97(-0.91%)
Sep 09, 2021 106.79 107.16 106.36 106.40 246,466 -0.30(-0.28%)
Sep 08, 2021 107.38 107.38 106.06 106.70 531,736 -0.80(-0.75%)
Sep 07, 2021 107.65 107.65 106.98 107.50 391,019 -0.05(-0.05%)
Sep 03, 2021 106.90 107.74 106.86 107.55 173,857 +0.53(+0.50%)
Sep 02, 2021 107.39 107.48 106.57 107.02 690,983 +0.02(+0.02%)
Sep 01, 2021 107.27 107.86 106.96 107.00 513,795 +0.06(+0.06%)
Aug 31, 2021 107.62 107.62 106.66 106.94 1,137,481 -0.64(-0.60%)
Aug 30, 2021 106.75 107.72 106.75 107.58 464,284 +1.19(+1.11%)
Aug 27, 2021 105.32 106.51 105.18 106.39 612,586 +1.31(+1.25%)
Aug 26, 2021 105.58 105.96 105.07 105.08 854,179 -0.58(-0.55%)
Aug 25, 2021 105.75 106.03 105.39 105.66 866,045 +0.14(+0.13%)
Aug 24, 2021 105.50 105.79 105.35 105.52 468,518 +0.26(+0.24%)
Aug 23, 2021 104.00 105.42 104.00 105.27 554,816 +1.59(+1.53%)
Aug 20, 2021 102.72 103.78 102.62 103.68 209,051 +1.41(+1.38%)
Aug 19, 2021 100.76 102.74 100.58 102.26 305,815 +0.81(+0.80%)
Aug 18, 2021 102.46 102.89 101.33 101.45 185,005 -1.21(-1.17%)
Aug 17, 2021 103.05 103.24 102.06 102.66 192,093 -1.08(-1.04%)
Aug 16, 2021 103.28 103.75 102.17 103.74 396,363 +0.13(+0.12%)
Aug 13, 2021 103.17 103.67 103.00 103.61 164,845 +0.47(+0.46%)
Aug 12, 2021 102.25 103.18 101.96 103.13 330,300 +0.73(+0.71%)
Aug 11, 2021 102.85 102.98 101.83 102.40 176,925 -0.08(-0.08%)
Aug 10, 2021 103.45 103.66 102.24 102.48 269,476 -0.76(-0.74%)
Aug 09, 2021 103.43 103.52 102.92 103.24 366,622 -0.12(-0.11%)
Aug 06, 2021 103.31 103.57 102.98 103.36 424,226 -0.37(-0.35%)
Aug 05, 2021 103.38 103.73 103.01 103.73 268,232 +0.49(+0.48%)
Aug 04, 2021 102.81 103.42 102.50 103.23 242,657 +0.44(+0.42%)
Aug 03, 2021 102.28 102.82 101.58 102.80 652,011 +0.72(+0.71%)
Aug 02, 2021 102.56 102.71 101.72 102.08 1,018,490 +0.11(+0.11%)
Jul 30, 2021 101.41 102.16 101.41 101.97 437,797 -0.21(-0.20%)
Jul 29, 2021 101.75 102.57 101.75 102.17 333,272 +0.28(+0.27%)
Jul 28, 2021 101.86 102.39 100.84 101.90 347,933 +0.44(+0.44%)
Jul 27, 2021 102.63 102.72 100.09 101.45 429,602 -1.27(-1.24%)
Jul 26, 2021 102.42 102.83 102.07 102.73 929,953 +0.07(+0.07%)
Jul 23, 2021 101.85 102.71 101.48 102.66 1,240,016 +1.46(+1.45%)
Jul 22, 2021 100.58 101.23 100.58 101.20 176,996 +0.85(+0.85%)
Jul 21, 2021 99.29 100.35 99.13 100.35 549,867 +1.04(+1.04%)
Jul 20, 2021 98.32 99.85 97.65 99.31 345,803 +1.49(+1.53%)
Jul 19, 2021 97.60 98.04 97.10 97.82 423,751 -0.92(-0.93%)
Jul 16, 2021 99.98 100.30 98.66 98.74 252,957 -0.90(-0.90%)
Jul 15, 2021 100.66 100.66 99.04 99.63 635,775 -1.06(-1.05%)
Jul 14, 2021 101.31 101.56 100.38 100.69 449,174 +0.26(+0.26%)
Jul 13, 2021 100.17 101.18 99.96 100.44 262,395 +0.15(+0.15%)
Jul 12, 2021 100.61 100.77 99.86 100.29 2,345,682 +0.10(+0.10%)
Jul 09, 2021 99.25 100.29 99.09 100.19 151,892 +0.83(+0.84%)
Jul 08, 2021 98.60 99.73 98.16 99.36 719,849 -0.96(-0.96%)
Jul 07, 2021 100.80 100.80 99.70 100.32 310,803 +0.22(+0.22%)
Jul 06, 2021 99.83 100.48 99.04 100.10 573,869 +0.51(+0.52%)
Jul 02, 2021 98.81 99.65 98.81 99.59 831,611 +1.28(+1.31%)
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.