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 (%)
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%)
Jun 01, 2021 91.74 91.87 90.67 91.02 167,142 -0.33(-0.36%)
May 28, 2021 91.45 91.91 91.30 91.34 179,129 +0.24(+0.26%)
May 27, 2021 91.39 91.72 91.08 91.10 161,604 -0.39(-0.42%)
May 26, 2021 91.42 91.66 91.23 91.49 311,340 +0.24(+0.26%)
May 25, 2021 91.53 91.73 90.99 91.25 303,712 +0.14(+0.15%)
May 24, 2021 90.08 91.46 90.08 91.11 134,326 +1.76(+1.97%)
May 21, 2021 90.32 90.34 89.25 89.36 139,752 -0.46(-0.52%)
May 20, 2021 88.42 90.05 88.41 89.82 192,258 +1.84(+2.09%)
May 19, 2021 86.04 88.05 85.95 87.98 313,290 +0.40(+0.45%)
May 18, 2021 88.45 88.79 87.56 87.59 191,076 -0.59(-0.67%)
May 17, 2021 88.18 88.21 87.35 88.18 197,132 -0.53(-0.60%)
May 14, 2021 87.54 88.97 87.45 88.71 263,030 +2.24(+2.59%)
May 13, 2021 86.55 87.39 85.81 86.47 265,912 +0.85(+0.99%)
May 12, 2021 86.65 87.20 85.38 85.62 424,253 -2.58(-2.92%)
May 11, 2021 86.34 88.41 86.19 88.20 713,048 -0.15(-0.17%)
May 10, 2021 90.20 90.20 88.29 88.35 262,218 -2.37(-2.61%)
May 07, 2021 90.80 91.41 90.42 90.72 267,837 +0.86(+0.96%)
May 06, 2021 89.15 89.90 88.37 89.86 263,646 +0.53(+0.60%)
May 05, 2021 90.18 90.47 89.09 89.33 246,270 -0.24(-0.26%)
May 04, 2021 90.62 90.64 88.33 89.56 568,341 -1.88(-2.05%)
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.