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 (%)
Aug 31, 2021 107.67 107.67 106.71 106.99 1,136,923 -0.64(-0.60%)
Aug 30, 2021 106.80 107.77 106.80 107.63 464,056 +1.19(+1.11%)
Aug 27, 2021 105.37 106.56 105.23 106.45 612,285 +1.31(+1.25%)
Aug 26, 2021 105.64 106.01 105.12 105.13 853,760 -0.58(-0.55%)
Aug 25, 2021 105.80 106.08 105.44 105.71 865,620 +0.14(+0.13%)
Aug 24, 2021 105.55 105.84 105.40 105.58 468,288 +0.26(+0.24%)
Aug 23, 2021 104.05 105.47 104.05 105.32 554,544 +1.59(+1.53%)
Aug 20, 2021 102.77 103.84 102.67 103.73 208,949 +1.41(+1.38%)
Aug 19, 2021 100.81 102.79 100.63 102.31 305,665 +0.81(+0.80%)
Aug 18, 2021 102.51 102.94 101.38 101.50 184,915 -1.21(-1.17%)
Aug 17, 2021 103.10 103.29 102.11 102.71 191,999 -1.08(-1.04%)
Aug 16, 2021 103.33 103.80 102.22 103.79 396,168 +0.13(+0.12%)
Aug 13, 2021 103.22 103.72 103.05 103.66 164,765 +0.47(+0.46%)
Aug 12, 2021 102.30 103.23 102.01 103.18 330,137 +0.73(+0.71%)
Aug 11, 2021 102.90 103.03 101.88 102.45 176,838 -0.08(-0.08%)
Aug 10, 2021 103.50 103.71 102.29 102.53 269,343 -0.76(-0.74%)
Aug 09, 2021 103.48 103.57 102.98 103.29 366,442 -0.12(-0.12%)
Aug 06, 2021 103.36 103.62 103.03 103.41 424,018 -0.37(-0.35%)
Aug 05, 2021 103.43 103.78 103.06 103.78 268,100 +0.50(+0.48%)
Aug 04, 2021 102.86 103.47 102.55 103.28 242,538 +0.44(+0.42%)
Aug 03, 2021 102.33 102.87 101.63 102.85 651,691 +0.72(+0.71%)
Aug 02, 2021 102.61 102.76 101.77 102.13 1,017,990 +0.11(+0.11%)
Jul 30, 2021 101.46 102.20 101.46 102.02 437,582 -0.21(-0.20%)
Jul 29, 2021 101.80 102.62 101.80 102.22 333,108 +0.28(+0.27%)
Jul 28, 2021 101.91 102.44 100.89 101.95 347,762 +0.44(+0.44%)
Jul 27, 2021 102.68 102.77 100.14 101.50 429,391 -1.28(-1.24%)
Jul 26, 2021 102.47 102.88 102.12 102.78 929,497 +0.07(+0.07%)
Jul 23, 2021 101.90 102.76 101.53 102.71 1,239,408 +1.46(+1.44%)
Jul 22, 2021 100.63 101.28 100.63 101.25 176,910 +0.85(+0.85%)
Jul 21, 2021 99.34 100.40 99.18 100.40 549,597 +1.04(+1.05%)
Jul 20, 2021 98.37 99.90 97.70 99.36 345,634 +1.49(+1.53%)
Jul 19, 2021 97.65 98.09 97.15 97.86 423,543 -0.92(-0.93%)
Jul 16, 2021 100.03 100.35 98.70 98.78 252,833 -0.90(-0.90%)
Jul 15, 2021 100.71 100.71 99.09 99.68 635,463 -1.06(-1.05%)
Jul 14, 2021 101.36 101.61 100.42 100.74 448,953 +0.26(+0.26%)
Jul 13, 2021 100.22 101.23 100.01 100.48 262,266 +0.15(+0.15%)
Jul 12, 2021 100.66 100.82 99.91 100.34 2,344,531 +0.10(+0.10%)
Jul 09, 2021 99.30 100.34 99.14 100.24 151,817 +0.83(+0.83%)
Jul 08, 2021 98.65 99.78 98.21 99.41 719,496 -0.96(-0.96%)
Jul 07, 2021 100.85 100.85 99.75 100.37 310,651 +0.22(+0.22%)
Jul 06, 2021 99.88 100.53 99.09 100.15 573,587 +0.51(+0.52%)
Jul 02, 2021 98.86 99.70 98.86 99.63 831,203 +1.29(+1.31%)
Jul 01, 2021 98.15 98.41 97.66 98.35 438,773 +0.08(+0.08%)
Jun 30, 2021 98.50 98.52 98.02 98.27 415,381 -0.36(-0.36%)
Jun 29, 2021 98.01 98.64 97.80 98.63 413,098 +0.56(+0.57%)
Jun 28, 2021 97.05 98.08 97.05 98.06 294,242 +1.35(+1.40%)
Jun 25, 2021 96.93 97.00 96.44 96.71 364,141 -0.13(-0.13%)
Jun 24, 2021 96.74 97.18 96.59 96.84 420,715 +0.66(+0.69%)
Jun 23, 2021 96.15 96.55 95.95 96.17 406,548 +0.08(+0.08%)
Jun 22, 2021 95.22 96.16 95.10 96.09 452,854 +0.91(+0.96%)
Jun 21, 2021 94.41 95.22 93.65 95.19 2,364,137 +0.84(+0.89%)
Jun 18, 2021 94.84 95.14 94.28 94.35 471,622 -0.86(-0.90%)
Jun 17, 2021 93.68 95.55 93.66 95.21 436,638 +1.22(+1.29%)
Jun 16, 2021 94.38 94.84 93.02 93.99 170,804 -0.40(-0.42%)
Jun 15, 2021 95.02 95.05 94.20 94.38 345,820 -0.71(-0.75%)
Jun 14, 2021 94.11 95.10 93.86 95.10 155,679 +1.16(+1.23%)
Jun 11, 2021 93.55 93.94 93.46 93.94 192,633 +0.51(+0.55%)
Jun 10, 2021 92.76 93.47 92.49 93.43 167,990 +0.81(+0.87%)
Jun 09, 2021 92.97 93.19 92.55 92.62 128,468 +0.05(+0.05%)
Jun 08, 2021 93.01 93.50 92.26 92.57 127,579 -0.02(-0.02%)
Jun 07, 2021 92.07 92.64 91.95 92.59 194,677 +0.33(+0.35%)
Jun 04, 2021 91.05 92.35 90.97 92.26 217,483 +1.83(+2.02%)
Jun 03, 2021 90.62 90.87 89.89 90.44 150,474 -0.91(-0.99%)
Jun 02, 2021 91.22 91.68 90.90 91.34 245,934 +0.34(+0.37%)
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.