Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 76.51 80.82 76.51 80.80 528,399 +4.16(+5.43%)
Nov 29, 2022 77.38 77.56 76.34 76.65 316,620 -0.73(-0.95%)
Nov 28, 2022 78.34 78.72 77.08 77.38 347,419 -1.72(-2.17%)
Nov 25, 2022 79.15 79.38 78.99 79.10 128,108 -0.63(-0.78%)
Nov 23, 2022 78.70 79.92 78.70 79.72 269,281 +0.91(+1.16%)
Nov 22, 2022 77.57 78.87 76.95 78.81 403,478 +1.45(+1.87%)
Nov 21, 2022 77.82 78.14 77.22 77.36 369,540 -1.02(-1.30%)
Nov 18, 2022 79.40 79.40 77.74 78.38 334,990 -0.13(-0.16%)
Nov 17, 2022 77.36 78.94 77.14 78.51 553,444 -0.18(-0.23%)
Nov 16, 2022 79.44 79.52 78.47 78.69 439,462 -1.53(-1.91%)
Nov 15, 2022 80.89 81.23 79.34 80.22 493,157 +1.44(+1.83%)
Nov 14, 2022 78.96 79.82 78.34 78.78 390,040 -0.83(-1.05%)
Nov 11, 2022 77.60 79.95 77.32 79.61 609,282 +1.93(+2.48%)
Nov 10, 2022 75.12 77.79 74.89 77.69 667,016 +6.31(+8.84%)
Nov 09, 2022 72.46 72.59 71.29 71.38 391,762 -1.73(-2.36%)
Nov 08, 2022 72.91 74.04 72.02 73.10 614,971 +0.72(+1.00%)
Nov 07, 2022 71.36 72.52 70.78 72.38 468,303 +1.24(+1.74%)
Nov 04, 2022 71.61 71.82 69.47 71.14 843,917 +0.95(+1.36%)
Nov 03, 2022 71.20 71.53 70.17 70.19 698,715 -1.92(-2.66%)
Nov 02, 2022 74.90 72.09 72.10 525,708 -2.86(-3.81%)
Nov 01, 2022 76.76 77.06 74.83 74.96 513,372 -0.85(-1.13%)
Oct 31, 2022 76.14 76.43 75.33 75.81 514,902 -1.07(-1.39%)
Oct 28, 2022 74.19 77.07 74.19 76.88 723,178 +3.02(+4.08%)
Oct 27, 2022 75.15 75.68 73.73 73.87 986,283 -1.70(-2.25%)
Oct 26, 2022 75.59 77.41 75.27 75.56 739,995 -2.65(-3.39%)
Oct 25, 2022 76.75 78.31 76.72 78.21 937,295 +1.67(+2.18%)
Oct 24, 2022 75.78 76.79 74.70 76.55 1,899,439 +0.92(+1.22%)
Oct 21, 2022 73.45 75.76 73.19 75.62 4,060,882 +1.70(+2.30%)
Oct 20, 2022 73.96 75.58 73.54 73.93 18,779,668 +0.23(+0.31%)
Oct 19, 2022 73.50 74.58 73.04 73.70 325,247 -0.35(-0.47%)
Oct 18, 2022 75.36 75.67 73.14 74.05 566,242 +0.66(+0.89%)
Oct 17, 2022 72.72 73.68 72.72 73.39 446,445 +2.41(+3.40%)
Oct 14, 2022 73.84 74.08 70.87 70.98 658,949 -2.20(-3.01%)
Oct 13, 2022 69.25 73.61 68.97 73.18 4,944,347 +1.83(+2.56%)
Oct 12, 2022 71.53 72.02 71.11 71.36 429,475 -0.16(-0.22%)
Oct 11, 2022 72.20 72.87 70.94 71.52 798,528 -1.21(-1.66%)
Oct 10, 2022 74.15 74.24 71.99 72.73 673,345 -1.42(-1.91%)
Oct 07, 2022 75.84 75.92 73.78 74.15 614,896 -3.36(-4.34%)
Oct 06, 2022 77.60 78.71 77.43 77.51 385,295 -0.45(-0.57%)
Oct 05, 2022 76.54 78.47 76.02 77.96 465,817 +0.22(+0.28%)
Oct 04, 2022 76.52 77.76 76.52 77.74 626,946 +2.65(+3.53%)
Oct 03, 2022 73.41 75.48 73.16 75.09 501,281 +2.27(+3.12%)
Sep 30, 2022 73.85 75.11 72.77 72.82 1,007,474 -1.33(-1.79%)
Sep 29, 2022 75.07 75.13 73.23 74.15 683,115 -2.05(-2.70%)
Sep 28, 2022 74.75 76.56 74.30 76.20 518,685 +1.03(+1.37%)
Sep 27, 2022 75.92 76.64 74.41 75.17 877,434 +0.26(+0.34%)
Sep 26, 2022 75.29 76.63 74.80 74.91 663,595 -0.61(-0.81%)
Sep 23, 2022 75.81 76.11 74.52 75.52 845,868 -1.02(-1.33%)
Sep 22, 2022 76.97 77.40 76.17 76.54 429,438 -0.85(-1.10%)
Sep 21, 2022 78.89 80.35 77.39 77.39 439,787 -1.18(-1.50%)
Sep 20, 2022 78.47 79.24 78.02 78.57 448,858 -0.66(-0.84%)
Sep 19, 2022 77.77 79.34 77.77 79.24 288,184 +0.68(+0.87%)
Sep 16, 2022 78.30 78.71 77.59 78.55 803,443 -0.66(-0.84%)
Sep 15, 2022 80.30 80.96 78.78 79.22 390,346 -1.86(-2.30%)
Sep 14, 2022 80.99 81.42 80.26 81.08 330,768 +0.39(+0.48%)
Sep 13, 2022 82.95 83.14 80.50 80.69 400,174 -4.87(-5.69%)
Sep 12, 2022 84.87 85.56 84.73 85.56 336,120 +1.16(+1.37%)
Sep 09, 2022 83.07 84.61 83.07 84.40 198,904 +2.01(+2.44%)
Sep 08, 2022 81.35 82.81 80.99 82.39 388,705 +0.43(+0.52%)
Sep 07, 2022 80.79 82.32 80.45 81.96 328,587 +1.38(+1.71%)
Sep 06, 2022 81.38 81.64 80.13 80.58 528,817 -0.76(-0.94%)
Sep 02, 2022 83.27 83.78 80.92 81.35 319,490 -1.02(-1.24%)
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.