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 (%)
Jan 29, 2021 86.06 86.29 84.05 84.65 550,963 -1.94(-2.24%)
Jan 28, 2021 86.45 87.95 86.36 86.59 701,233 +0.38(+0.43%)
Jan 27, 2021 87.62 87.89 85.43 86.22 2,358,219 -1.96(-2.23%)
Jan 26, 2021 88.33 88.56 87.79 88.18 463,280 +0.00(+0.00%)
Jan 25, 2021 88.57 89.05 86.09 88.18 683,271 +0.72(+0.82%)
Jan 22, 2021 87.23 87.76 87.13 87.46 396,628 -0.11(-0.12%)
Jan 21, 2021 86.99 87.81 86.59 87.57 549,572 +1.12(+1.29%)
Jan 20, 2021 85.33 86.74 85.23 86.45 670,502 +1.95(+2.31%)
Jan 19, 2021 83.80 84.70 83.52 84.50 654,383 +1.32(+1.59%)
Jan 15, 2021 83.96 84.26 83.04 83.18 270,972 -0.74(-0.88%)
Jan 14, 2021 84.47 84.94 83.81 83.92 384,686 -0.45(-0.54%)
Jan 13, 2021 84.07 84.70 83.86 84.37 328,541 +0.37(+0.45%)
Jan 12, 2021 84.04 84.32 83.21 84.00 288,560 -0.11(-0.13%)
Jan 11, 2021 84.01 84.77 83.61 84.11 428,777 -0.74(-0.87%)
Jan 08, 2021 84.81 85.09 83.90 84.85 406,762 +0.60(+0.71%)
Jan 07, 2021 82.64 84.47 82.64 84.24 808,145 +2.43(+2.97%)
Jan 06, 2021 81.93 83.28 81.58 81.82 511,010 -1.57(-1.88%)
Jan 05, 2021 82.40 83.48 82.40 83.39 517,410 +0.67(+0.81%)
Jan 04, 2021 84.40 84.40 81.60 82.72 767,876 -1.24(-1.48%)
Dec 31, 2020 83.96 83.96 83.96 186,209 +0.01(+0.01%)
Dec 30, 2020 84.50 84.71 83.90 83.95 186,209 -0.26(-0.30%)
Dec 29, 2020 85.18 85.28 84.06 84.21 321,384 -0.49(-0.58%)
Dec 28, 2020 84.83 84.85 84.12 84.70 250,261 +0.64(+0.76%)
Dec 24, 2020 83.79 84.30 83.74 84.06 107,213 +0.36(+0.42%)
Dec 23, 2020 84.41 84.41 83.66 83.70 225,346 -0.62(-0.74%)
Dec 22, 2020 84.03 84.71 83.54 84.32 362,425 +0.77(+0.92%)
Dec 21, 2020 82.44 83.59 81.75 83.55 333,629 +0.19(+0.22%)
Dec 18, 2020 83.73 83.73 82.86 83.37 408,789 -0.18(-0.21%)
Dec 17, 2020 83.59 83.75 83.18 83.54 478,056 +0.51(+0.62%)
Dec 16, 2020 82.57 83.28 82.30 83.03 205,178 +0.54(+0.66%)
Dec 15, 2020 81.92 82.49 81.60 82.49 196,432 +1.31(+1.62%)
Dec 14, 2020 81.22 81.79 81.12 81.18 228,405 +0.22(+0.28%)
Dec 11, 2020 80.53 80.98 80.02 80.95 173,854 -0.02(-0.02%)
Dec 10, 2020 80.07 81.31 79.86 80.97 258,628 +0.41(+0.51%)
Dec 09, 2020 82.33 82.59 80.29 80.56 489,616 -1.79(-2.18%)
Dec 08, 2020 81.99 82.63 81.64 82.35 395,394 +0.31(+0.37%)
Dec 07, 2020 81.90 82.19 81.73 82.05 176,751 +0.30(+0.36%)
Dec 04, 2020 81.19 81.76 81.07 81.75 227,613 +0.68(+0.84%)
Dec 03, 2020 81.12 81.58 80.91 81.07 269,797 +0.05(+0.06%)
Dec 02, 2020 80.57 81.11 79.99 81.02 381,198 +0.06(+0.07%)
Dec 01, 2020 80.59 81.37 80.19 80.97 576,239 +0.83(+1.03%)
Nov 30, 2020 79.70 80.17 78.62 80.14 423,158 +0.52(+0.66%)
Nov 27, 2020 79.35 79.92 79.35 79.62 135,919 +0.72(+0.91%)
Nov 25, 2020 78.79 79.08 78.55 78.90 249,117 +0.36(+0.46%)
Nov 24, 2020 77.87 78.66 77.37 78.54 436,064 +0.85(+1.09%)
Nov 23, 2020 78.10 78.38 77.15 77.69 781,814 -0.19(-0.24%)
Nov 20, 2020 78.53 78.78 77.87 77.87 227,207 -0.64(-0.82%)
Nov 19, 2020 77.46 78.56 77.27 78.52 305,314 +0.94(+1.21%)
Nov 18, 2020 78.31 78.59 77.57 77.57 286,935 -0.87(-1.10%)
Nov 17, 2020 78.40 78.76 78.04 78.44 482,191 -0.26(-0.34%)
Nov 16, 2020 77.86 78.83 77.86 78.70 235,732 +0.67(+0.86%)
Nov 13, 2020 77.99 78.15 77.31 78.03 281,575 +0.51(+0.66%)
Nov 12, 2020 78.07 78.59 77.26 77.52 234,332 -0.37(-0.47%)
Nov 11, 2020 76.71 78.12 76.71 77.89 369,119 +1.91(+2.52%)
Nov 10, 2020 76.74 77.42 75.05 75.97 781,789 -1.77(-2.28%)
Nov 09, 2020 80.12 80.85 77.57 77.75 539,172 -1.75(-2.20%)
Nov 06, 2020 78.83 79.63 77.88 79.50 541,647 +0.40(+0.50%)
Nov 05, 2020 78.77 79.26 78.31 79.10 858,797 +2.37(+3.08%)
Nov 04, 2020 75.93 77.18 75.23 76.73 652,723 +3.38(+4.60%)
Nov 03, 2020 72.68 73.95 72.46 73.36 398,510 +1.24(+1.72%)
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.