Skip to main content

US Technology Ishares ETF (NY: IYW )

135.15 -0.19 (-0.14%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 103.78 103.84 102.04 102.08 424,764 -1.74(-1.68%)
Mar 30, 2022 104.81 105.14 103.30 103.82 300,605 -1.63(-1.55%)
Mar 29, 2022 104.59 105.61 103.79 105.46 773,196 +2.00(+1.93%)
Mar 28, 2022 101.70 103.46 101.35 103.46 352,864 +1.27(+1.24%)
Mar 25, 2022 102.53 102.59 100.95 102.19 600,939 -0.21(-0.20%)
Mar 24, 2022 100.13 102.42 99.77 102.40 657,465 +2.85(+2.86%)
Mar 23, 2022 100.11 101.25 99.43 99.54 364,150 -1.61(-1.60%)
Mar 22, 2022 99.28 101.81 99.19 101.16 961,576 +1.76(+1.77%)
Mar 21, 2022 99.25 100.00 97.97 99.40 339,140 -0.19(-0.19%)
Mar 18, 2022 96.96 99.72 96.62 99.58 807,135 +2.18(+2.24%)
Mar 17, 2022 95.64 97.41 95.32 97.41 661,539 +1.07(+1.11%)
Mar 16, 2022 93.96 96.35 92.75 96.34 514,798 +3.56(+3.84%)
Mar 15, 2022 90.59 93.00 90.11 92.77 575,849 +2.87(+3.19%)
Mar 14, 2022 91.58 92.53 89.62 89.90 920,241 -2.28(-2.47%)
Mar 11, 2022 95.18 95.18 92.06 92.18 389,452 -2.10(-2.23%)
Mar 10, 2022 94.33 94.56 92.90 94.28 341,025 -1.60(-1.67%)
Mar 09, 2022 94.48 96.29 93.81 95.88 522,709 +4.03(+4.39%)
Mar 08, 2022 91.86 94.77 90.58 91.85 4,585,474 -0.27(-0.29%)
Mar 07, 2022 96.04 96.42 92.06 92.12 1,030,664 -3.85(-4.01%)
Mar 04, 2022 97.28 97.79 95.30 95.97 504,587 -1.91(-1.95%)
Mar 03, 2022 100.21 100.21 97.38 97.88 330,086 -1.58(-1.59%)
Mar 02, 2022 98.14 99.89 97.27 99.47 403,912 +1.96(+2.01%)
Mar 01, 2022 99.00 99.57 96.80 97.50 467,580 -1.66(-1.68%)
Feb 28, 2022 97.99 99.68 97.53 99.17 486,175 +0.13(+0.13%)
Feb 25, 2022 98.04 99.07 97.33 99.04 687,519 +1.25(+1.28%)
Feb 24, 2022 90.72 97.94 90.53 97.79 1,053,084 +3.91(+4.17%)
Feb 23, 2022 97.25 97.62 93.84 93.88 521,795 -2.37(-2.46%)
Feb 22, 2022 96.30 98.04 95.21 96.25 517,815 -0.91(-0.94%)
Feb 18, 2022 97.16 0 -1.35(-1.37%)
Feb 17, 2022 100.99 101.08 98.41 98.50 501,327 -3.66(-3.59%)
Feb 16, 2022 101.60 102.46 100.48 102.17 264,263 -0.26(-0.25%)
Feb 15, 2022 101.21 102.48 101.00 102.43 361,751 +2.74(+2.75%)
Feb 14, 2022 99.36 100.62 98.59 99.68 448,098 +0.02(+0.02%)
Feb 11, 2022 103.32 103.82 99.20 99.66 514,853 -3.47(-3.36%)
Feb 10, 2022 103.76 105.74 102.64 103.13 331,879 -2.52(-2.38%)
Feb 09, 2022 104.39 105.65 103.98 105.64 513,313 +2.57(+2.50%)
Feb 08, 2022 101.34 103.38 101.26 103.07 410,852 +1.21(+1.19%)
Feb 07, 2022 103.07 103.73 101.50 101.86 373,983 -0.93(-0.91%)
Feb 04, 2022 101.55 103.77 100.91 102.79 369,833 +0.98(+0.96%)
Feb 03, 2022 103.61 101.53 101.81 471,956 -4.74(-4.45%)
Feb 02, 2022 106.83 107.11 105.22 106.56 482,780 +1.74(+1.66%)
Feb 01, 2022 104.75 104.96 102.97 104.81 587,791 +0.58(+0.55%)
Jan 31, 2022 101.50 104.36 104.24 479,274 +3.19(+3.16%)
Jan 28, 2022 98.31 101.11 96.76 101.05 835,143 +3.62(+3.72%)
Jan 27, 2022 100.01 100.58 97.16 97.42 837,519 -0.85(-0.87%)
Jan 26, 2022 100.83 101.88 97.28 98.28 1,605,211 +0.48(+0.49%)
Jan 25, 2022 98.64 99.52 96.97 97.80 617,912 -2.84(-2.82%)
Jan 24, 2022 97.77 100.76 94.53 100.64 2,150,093 +1.00(+1.00%)
Jan 21, 2022 101.48 102.84 99.64 99.64 1,160,457 -2.27(-2.23%)
Jan 20, 2022 104.36 105.56 101.77 101.91 1,002,433 -1.45(-1.40%)
Jan 19, 2022 105.06 106.42 103.28 103.36 646,446 -1.29(-1.23%)
Jan 18, 2022 105.71 106.54 104.39 104.64 700,974 -2.96(-2.75%)
Jan 14, 2022 107.61 0 +1.07(+1.00%)
Jan 13, 2022 110.17 110.48 106.28 106.54 773,195 -3.18(-2.90%)
Jan 12, 2022 110.13 110.87 109.12 109.72 465,328 +0.53(+0.48%)
Jan 11, 2022 107.50 109.35 106.81 109.19 604,758 +1.42(+1.31%)
Jan 10, 2022 105.69 107.90 104.24 107.77 1,562,961 +0.41(+0.38%)
Jan 07, 2022 108.41 109.17 106.51 107.37 8,260,762 -1.10(-1.01%)
Jan 06, 2022 107.94 109.53 107.48 108.47 1,067,207 -0.13(-0.12%)
Jan 05, 2022 112.02 112.06 108.56 108.59 769,277 -4.21(-3.73%)
Jan 04, 2022 114.46 114.58 111.64 112.80 769,228 -1.49(-1.30%)
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.