Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 103.01 103.57 102.12 103.47 540,917 +0.62(+0.60%)
Oct 30, 2023 102.40 103.30 102.13 102.85 404,818 +1.15(+1.13%)
Oct 27, 2023 101.81 102.60 101.26 101.70 731,151 +0.64(+0.63%)
Oct 26, 2023 103.04 103.45 100.59 101.06 928,205 -2.01(-1.95%)
Oct 25, 2023 105.06 105.23 102.84 103.08 1,120,354 -2.85(-2.69%)
Oct 24, 2023 105.52 106.09 104.77 105.93 810,878 +0.95(+0.90%)
Oct 23, 2023 104.15 106.07 103.56 104.98 954,200 +0.21(+0.20%)
Oct 20, 2023 106.54 106.69 104.59 104.77 1,579,513 -1.89(-1.78%)
Oct 19, 2023 107.82 108.46 106.46 106.67 6,717,730 -0.64(-0.59%)
Oct 18, 2023 107.90 108.73 106.90 107.31 405,994 -1.37(-1.26%)
Oct 17, 2023 107.67 109.20 106.99 108.67 296,329 -0.31(-0.28%)
Oct 16, 2023 108.14 109.43 108.05 108.98 253,036 +1.20(+1.11%)
Oct 13, 2023 109.68 109.82 107.44 107.78 451,078 -1.72(-1.57%)
Oct 12, 2023 109.75 110.75 108.74 109.50 414,536 -0.24(-0.22%)
Oct 11, 2023 109.01 109.76 108.77 109.74 263,696 +1.16(+1.07%)
Oct 10, 2023 108.43 109.53 108.19 108.58 429,319 +0.28(+0.26%)
Oct 09, 2023 107.00 108.53 106.55 108.30 272,792 +0.60(+0.56%)
Oct 06, 2023 104.60 108.13 104.58 107.70 570,573 +2.22(+2.11%)
Oct 05, 2023 105.35 105.69 104.28 105.48 447,197 +0.08(+0.08%)
Oct 04, 2023 104.09 105.71 104.09 105.40 526,443 +1.43(+1.37%)
Oct 03, 2023 105.22 106.04 103.47 103.97 679,532 -1.97(-1.86%)
Oct 02, 2023 104.84 106.30 104.67 105.95 430,787 +1.29(+1.23%)
Sep 29, 2023 105.57 106.22 104.38 104.66 1,202,182 +0.18(+0.17%)
Sep 28, 2023 103.06 105.18 102.63 104.48 584,755 +0.98(+0.94%)
Sep 27, 2023 103.60 104.05 102.39 103.50 861,362 +0.37(+0.36%)
Sep 26, 2023 104.21 104.28 102.79 103.14 532,189 -1.83(-1.74%)
Sep 25, 2023 104.14 104.99 104.30 104.96 467,366 +0.44(+0.42%)
Sep 22, 2023 104.84 105.56 104.38 104.52 584,388 +0.22(+0.21%)
Sep 21, 2023 104.93 105.48 104.27 104.31 773,919 -1.81(-1.71%)
Sep 20, 2023 108.30 108.38 106.10 106.12 542,636 -1.83(-1.70%)
Sep 19, 2023 107.61 108.23 107.02 107.95 502,253 -0.13(-0.12%)
Sep 18, 2023 107.27 108.42 107.25 108.08 445,322 +0.41(+0.38%)
Sep 15, 2023 109.33 109.34 107.31 107.67 914,721 -2.01(-1.84%)
Sep 14, 2023 109.45 109.99 108.76 109.69 325,653 +0.81(+0.74%)
Sep 13, 2023 108.56 109.40 108.08 108.88 415,564 +0.33(+0.30%)
Sep 12, 2023 109.65 109.98 108.37 108.55 345,321 -1.91(-1.73%)
Sep 11, 2023 110.67 110.72 109.48 110.46 736,506 +0.78(+0.71%)
Sep 08, 2023 109.53 110.36 109.42 109.69 349,251 +0.24(+0.22%)
Sep 07, 2023 108.85 109.68 108.41 109.45 623,943 -1.28(-1.15%)
Sep 06, 2023 111.58 111.80 110.02 110.72 375,913 -1.10(-0.98%)
Sep 05, 2023 111.04 112.20 110.77 111.82 979,651 +0.41(+0.37%)
Sep 01, 2023 111.88 112.10 110.88 111.41 377,654 +0.31(+0.28%)
Aug 31, 2023 110.81 111.63 110.77 111.10 287,992 +0.55(+0.50%)
Aug 30, 2023 109.70 110.67 109.31 110.55 306,809 +0.94(+0.85%)
Aug 29, 2023 107.14 109.80 107.06 109.62 553,485 +2.28(+2.13%)
Aug 28, 2023 107.28 107.65 106.55 107.33 409,473 +0.89(+0.83%)
Aug 25, 2023 105.70 107.03 104.63 106.45 503,440 +0.93(+0.88%)
Aug 24, 2023 109.44 109.49 105.46 105.52 406,770 -2.55(-2.36%)
Aug 23, 2023 106.34 108.45 106.34 108.07 372,556 +2.09(+1.97%)
Aug 22, 2023 106.95 107.06 105.80 105.98 1,128,389 -0.12(-0.11%)
Aug 21, 2023 104.72 106.32 104.59 106.10 459,893 +1.94(+1.87%)
Aug 18, 2023 102.96 104.56 102.82 104.16 491,331 +0.04(+0.04%)
Aug 17, 2023 105.61 105.78 103.96 104.11 596,346 -1.11(-1.05%)
Aug 16, 2023 106.19 106.60 105.22 105.22 738,223 -1.13(-1.06%)
Aug 15, 2023 107.14 107.47 106.11 106.35 460,897 -1.08(-1.00%)
Aug 14, 2023 105.44 107.43 105.26 107.42 698,557 +1.70(+1.61%)
Aug 11, 2023 105.66 106.36 105.31 105.72 797,402 -0.82(-0.77%)
Aug 10, 2023 107.31 108.30 106.01 106.54 516,492 +0.15(+0.14%)
Aug 09, 2023 108.05 108.10 106.05 106.39 442,435 -1.59(-1.48%)
Aug 08, 2023 108.06 108.14 106.82 107.98 393,380 -1.07(-0.98%)
Aug 07, 2023 108.88 109.22 108.14 109.05 476,231 +0.64(+0.59%)
Aug 04, 2023 109.58 110.23 108.25 108.41 591,588 -1.17(-1.06%)
Aug 03, 2023 109.16 110.27 109.08 109.58 639,257 -0.50(-0.45%)
Aug 02, 2023 112.01 112.01 109.49 110.08 687,017 -3.14(-2.77%)
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.