US Technology Ishares ETF (NY: IYW )

105.91 USD +0.50 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 105.79 105.92 105.35 105.91 287,318 +0.50(+0.47%)
Oct 14, 2021 104.37 105.48 104.23 105.41 370,068 +2.22(+2.15%)
Oct 13, 2021 102.75 103.29 102.40 103.19 264,236 +1.00(+0.98%)
Oct 12, 2021 103.01 103.08 101.98 102.19 385,287 -0.42(-0.41%)
Oct 11, 2021 102.56 103.92 102.47 102.61 598,181 -0.48(-0.47%)
Oct 08, 2021 103.87 103.91 102.87 103.09 867,031 -0.30(-0.29%)
Oct 07, 2021 103.41 104.28 103.30 103.39 284,633 +0.97(+0.95%)
Oct 06, 2021 100.61 102.50 100.39 102.42 874,393 +0.78(+0.77%)
Oct 05, 2021 100.43 102.26 100.40 101.64 381,061 +1.53(+1.53%)
Oct 04, 2021 102.00 102.00 99.29 100.11 1,947,294 -2.45(-2.39%)
Oct 01, 2021 101.70 102.88 100.67 102.56 951,309 +1.30(+1.28%)
Sep 30, 2021 102.29 102.70 101.32 101.26 339,981 -0.43(-0.42%)
Sep 29, 2021 102.66 103.01 101.54 101.69 466,237 -0.51(-0.50%)
Sep 28, 2021 104.23 104.41 102.11 102.20 1,101,944 -3.53(-3.34%)
Sep 27, 2021 105.80 106.04 104.99 105.73 690,865 -1.09(-1.02%)
Sep 24, 2021 105.92 106.94 105.84 106.82 178,742 +0.21(+0.20%)
Sep 23, 2021 106.04 106.89 105.64 106.61 253,879 +1.14(+1.08%)
Sep 22, 2021 104.68 105.87 104.28 105.47 298,501 +1.15(+1.10%)
Sep 21, 2021 104.76 105.08 103.90 104.32 355,687 +0.21(+0.20%)
Sep 20, 2021 104.35 105.02 102.70 104.11 555,442 -2.10(-1.98%)
Sep 17, 2021 107.57 107.57 105.99 106.21 604,665 -1.53(-1.42%)
Sep 16, 2021 107.22 107.87 106.60 107.74 204,466 +0.13(+0.12%)
Sep 15, 2021 106.92 107.72 106.23 107.61 581,005 +0.92(+0.86%)
Sep 14, 2021 107.19 107.41 106.39 106.69 739,414 -0.01(-0.01%)
Sep 13, 2021 107.39 107.65 106.06 106.70 270,324 +0.00(+0.00%)
Sep 10, 2021 108.33 108.64 106.58 106.70 327,950 -0.98(-0.91%)
Sep 09, 2021 108.07 108.44 107.64 107.68 243,545 -0.30(-0.28%)
Sep 08, 2021 108.67 108.67 107.33 107.98 525,434 -0.81(-0.74%)
Sep 07, 2021 108.94 108.94 108.26 108.79 386,385 -0.05(-0.05%)
Sep 03, 2021 108.18 109.03 108.14 108.84 171,797 +0.54(+0.50%)
Sep 02, 2021 108.68 108.77 107.85 108.30 682,793 +0.02(+0.02%)
Sep 01, 2021 108.56 109.15 108.24 108.28 507,705 +0.06(+0.06%)
Aug 31, 2021 108.91 108.91 107.94 108.22 1,123,999 -0.65(-0.60%)
Aug 30, 2021 108.03 109.01 108.03 108.87 458,781 +1.20(+1.11%)
Aug 27, 2021 106.58 107.79 106.44 107.67 605,325 +1.33(+1.25%)
Aug 26, 2021 106.85 107.23 106.33 106.34 844,055 -0.59(-0.55%)
Aug 25, 2021 107.02 107.30 106.65 106.93 855,780 +0.14(+0.13%)
Aug 24, 2021 106.76 107.06 106.61 106.79 462,965 +0.26(+0.24%)
Aug 23, 2021 105.25 106.68 105.25 106.53 548,240 +1.61(+1.53%)
Aug 20, 2021 103.95 105.03 103.85 104.92 206,574 +1.43(+1.38%)
Aug 19, 2021 101.97 103.97 101.79 103.49 302,191 +0.82(+0.80%)
Aug 18, 2021 103.69 104.12 102.55 102.67 182,813 -1.22(-1.17%)
Aug 17, 2021 104.29 104.48 103.28 103.89 189,817 -1.09(-1.04%)
Aug 16, 2021 104.52 104.99 103.39 104.98 391,665 +0.13(+0.12%)
Aug 13, 2021 104.41 104.91 104.23 104.85 162,892 +0.48(+0.46%)
Aug 12, 2021 103.48 104.42 103.18 104.37 326,385 +0.74(+0.71%)
Aug 11, 2021 104.08 104.22 103.05 103.63 174,828 -0.08(-0.08%)
Aug 10, 2021 104.69 104.90 103.47 103.71 266,282 -0.77(-0.74%)
Aug 09, 2021 104.67 104.76 104.16 104.48 362,277 -0.12(-0.11%)
Aug 06, 2021 104.55 104.81 104.22 104.60 419,198 -0.37(-0.35%)
Aug 05, 2021 104.62 104.97 104.25 104.97 265,053 +0.50(+0.48%)
Aug 04, 2021 104.04 104.66 103.73 104.47 239,781 +0.44(+0.42%)
Aug 03, 2021 103.51 104.05 102.80 104.03 644,283 +0.73(+0.71%)
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.