Skip to main content

US Technology Ishares ETF (NY: IYW )

135.08 -0.26 (-0.19%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 107.68 107.68 106.72 107.00 1,136,834 -0.64(-0.60%)
Aug 30, 2021 106.81 107.78 106.81 107.64 464,020 +1.19(+1.12%)
Aug 27, 2021 105.38 106.57 105.24 106.45 612,237 +1.31(+1.25%)
Aug 26, 2021 105.64 106.02 105.13 105.14 853,694 -0.58(-0.55%)
Aug 25, 2021 105.81 106.09 105.45 105.72 865,552 +0.14(+0.13%)
Aug 24, 2021 105.56 105.85 105.41 105.58 468,252 +0.26(+0.24%)
Aug 23, 2021 104.06 105.47 104.06 105.33 554,500 +1.59(+1.53%)
Aug 20, 2021 102.78 103.84 102.68 103.73 208,933 +1.41(+1.38%)
Aug 19, 2021 100.82 102.80 100.64 102.32 305,641 +0.81(+0.80%)
Aug 18, 2021 102.52 102.95 101.39 101.51 184,900 -1.21(-1.17%)
Aug 17, 2021 103.11 103.30 102.11 102.72 191,984 -1.08(-1.04%)
Aug 16, 2021 103.34 103.81 102.22 103.80 396,137 +0.13(+0.12%)
Aug 13, 2021 103.23 103.72 103.05 103.67 164,752 +0.47(+0.46%)
Aug 12, 2021 102.31 103.24 102.02 103.19 330,112 +0.73(+0.71%)
Aug 11, 2021 102.91 103.04 101.89 102.46 176,824 -0.08(-0.08%)
Aug 10, 2021 103.51 103.71 102.30 102.54 269,322 -0.76(-0.74%)
Aug 09, 2021 103.49 103.58 102.98 103.30 366,414 -0.12(-0.12%)
Aug 06, 2021 103.37 103.63 103.04 103.42 423,985 -0.37(-0.35%)
Aug 05, 2021 103.44 103.78 103.07 103.78 268,079 +0.49(+0.48%)
Aug 04, 2021 102.86 103.48 102.56 103.29 242,519 +0.44(+0.42%)
Aug 03, 2021 102.34 102.88 101.64 102.86 651,640 +0.72(+0.71%)
Aug 02, 2021 102.62 102.77 101.78 102.13 1,017,911 +0.11(+0.11%)
Jul 30, 2021 101.47 102.21 101.47 102.03 437,548 -0.21(-0.20%)
Jul 29, 2021 101.81 102.63 101.81 102.23 333,082 +0.28(+0.27%)
Jul 28, 2021 101.92 102.45 100.90 101.96 347,735 +0.45(+0.44%)
Jul 27, 2021 102.69 102.78 100.15 101.51 429,357 -1.28(-1.24%)
Jul 26, 2021 102.48 102.89 102.12 102.79 929,425 +0.07(+0.07%)
Jul 23, 2021 101.91 102.77 101.54 102.72 1,239,312 +1.46(+1.44%)
Jul 22, 2021 100.64 101.28 100.64 101.25 176,896 +0.85(+0.85%)
Jul 21, 2021 99.35 100.40 99.19 100.40 549,555 +1.04(+1.04%)
Jul 20, 2021 98.38 99.91 97.70 99.37 345,607 +1.49(+1.53%)
Jul 19, 2021 97.65 98.09 97.16 97.87 423,510 -0.92(-0.93%)
Jul 16, 2021 100.04 100.35 98.71 98.79 252,813 -0.90(-0.90%)
Jul 15, 2021 100.72 100.72 99.09 99.69 635,414 -1.06(-1.05%)
Jul 14, 2021 101.36 101.62 100.43 100.75 448,918 +0.26(+0.26%)
Jul 13, 2021 100.22 101.24 100.02 100.49 262,246 +0.15(+0.15%)
Jul 12, 2021 100.67 100.83 99.92 100.34 2,344,348 +0.10(+0.10%)
Jul 09, 2021 99.31 100.34 99.14 100.25 151,806 +0.83(+0.84%)
Jul 08, 2021 98.65 99.79 98.22 99.41 719,440 -0.96(-0.96%)
Jul 07, 2021 100.86 100.86 99.76 100.37 310,627 +0.22(+0.22%)
Jul 06, 2021 99.89 100.54 99.10 100.16 573,542 +0.51(+0.52%)
Jul 02, 2021 98.87 99.71 98.87 99.64 831,138 +1.29(+1.31%)
Jul 01, 2021 98.16 98.42 97.66 98.36 438,739 +0.08(+0.08%)
Jun 30, 2021 98.51 98.52 98.03 98.28 415,348 -0.36(-0.36%)
Jun 29, 2021 98.02 98.64 97.80 98.63 413,065 +0.56(+0.57%)
Jun 28, 2021 97.06 98.09 97.06 98.07 294,220 +1.35(+1.40%)
Jun 25, 2021 96.93 97.01 96.45 96.72 364,113 -0.13(-0.13%)
Jun 24, 2021 96.75 97.19 96.60 96.84 420,682 +0.66(+0.69%)
Jun 23, 2021 96.16 96.56 95.95 96.18 406,516 +0.08(+0.08%)
Jun 22, 2021 95.22 96.17 95.11 96.10 452,818 +0.91(+0.96%)
Jun 21, 2021 94.42 95.23 93.65 95.19 2,363,953 +0.84(+0.89%)
Jun 18, 2021 94.85 95.14 94.28 94.35 471,585 -0.86(-0.90%)
Jun 17, 2021 93.69 95.56 93.67 95.21 436,604 +1.22(+1.29%)
Jun 16, 2021 94.39 94.84 93.02 94.00 170,791 -0.40(-0.42%)
Jun 15, 2021 95.02 95.05 94.20 94.39 345,793 -0.71(-0.75%)
Jun 14, 2021 94.12 95.10 93.87 95.10 155,667 +1.16(+1.23%)
Jun 11, 2021 93.56 93.95 93.46 93.95 192,618 +0.51(+0.55%)
Jun 10, 2021 92.77 93.47 92.49 93.43 167,977 +0.81(+0.87%)
Jun 09, 2021 92.98 93.20 92.56 92.63 128,458 +0.05(+0.05%)
Jun 08, 2021 93.02 93.50 92.27 92.58 127,569 -0.02(-0.02%)
Jun 07, 2021 92.08 92.64 91.95 92.60 194,661 +0.33(+0.35%)
Jun 04, 2021 91.05 92.36 90.98 92.27 217,466 +1.83(+2.02%)
Jun 03, 2021 90.63 90.88 89.90 90.44 150,462 -0.91(-0.99%)
Jun 02, 2021 91.22 91.69 90.91 91.35 245,915 +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.