Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 114.27 114.57 113.56 113.64 209,957 -0.78(-0.68%)
Dec 30, 2021 114.94 115.47 114.24 114.42 355,191 -0.48(-0.42%)
Dec 29, 2021 114.94 115.40 114.29 114.91 317,803 -0.05(-0.04%)
Dec 28, 2021 116.15 116.15 114.68 114.96 573,400 -0.93(-0.80%)
Dec 27, 2021 114.00 115.89 114.00 115.89 583,241 +2.32(+2.04%)
Dec 23, 2021 113.03 113.99 112.95 113.57 410,440 +0.66(+0.59%)
Dec 22, 2021 111.51 112.95 111.21 112.91 429,772 +1.26(+1.13%)
Dec 21, 2021 110.09 111.79 108.87 111.65 561,848 +2.74(+2.52%)
Dec 20, 2021 108.57 109.13 107.96 108.91 1,220,904 -1.08(-0.98%)
Dec 17, 2021 109.20 111.06 108.80 109.99 578,987 -0.53(-0.48%)
Dec 16, 2021 114.14 114.34 109.80 110.51 351,920 -3.62(-3.17%)
Dec 15, 2021 111.27 114.24 110.04 114.14 638,239 +2.95(+2.65%)
Dec 14, 2021 111.51 112.14 109.85 111.19 396,183 -1.90(-1.68%)
Dec 13, 2021 114.85 115.16 113.00 113.09 359,250 -1.65(-1.44%)
Dec 10, 2021 114.25 114.86 113.46 114.73 279,242 +1.71(+1.51%)
Dec 09, 2021 114.29 115.02 112.86 113.02 513,226 -1.45(-1.27%)
Dec 08, 2021 113.87 114.59 113.17 114.48 317,109 +0.78(+0.69%)
Dec 07, 2021 112.07 113.91 112.07 113.70 380,091 +4.00(+3.64%)
Dec 06, 2021 109.03 110.01 107.75 109.70 522,404 +0.84(+0.77%)
Dec 03, 2021 111.26 111.61 107.57 108.86 4,776,973 -2.00(-1.80%)
Dec 02, 2021 109.12 111.41 108.94 110.86 564,353 +0.94(+0.85%)
Dec 01, 2021 113.32 113.90 109.86 109.92 639,932 -2.14(-1.91%)
Nov 30, 2021 113.34 114.23 111.43 112.06 976,969 -1.56(-1.37%)
Nov 29, 2021 112.38 113.98 112.19 113.62 388,495 +2.77(+2.50%)
Nov 26, 2021 112.19 112.89 110.55 110.85 405,766 -2.58(-2.28%)
Nov 24, 2021 112.00 113.45 111.20 113.43 292,330 +0.82(+0.73%)
Nov 23, 2021 112.80 113.30 111.17 112.61 428,056 -0.82(-0.72%)
Nov 22, 2021 115.71 116.67 113.34 113.43 375,735 -1.74(-1.51%)
Nov 19, 2021 115.08 115.79 114.80 115.17 620,937 +0.57(+0.50%)
Nov 18, 2021 114.25 114.73 113.40 114.60 558,605 +1.09(+0.96%)
Nov 17, 2021 113.81 114.24 113.36 113.51 343,354 -0.26(-0.23%)
Nov 16, 2021 112.58 113.91 112.34 113.77 1,424,356 +1.00(+0.89%)
Nov 15, 2021 113.32 113.41 112.11 112.77 608,539 -0.12(-0.10%)
Nov 12, 2021 111.82 113.01 111.50 112.89 393,629 +1.60(+1.44%)
Nov 11, 2021 111.46 111.72 111.21 111.28 307,855 +0.66(+0.60%)
Nov 10, 2021 112.22 110.62 353,256 -2.56(-2.26%)
Nov 09, 2021 113.60 113.84 112.55 113.18 432,897 +0.00(+0.00%)
Nov 08, 2021 112.92 113.45 112.67 113.18 312,041 +0.67(+0.60%)
Nov 05, 2021 112.73 113.39 111.84 112.51 571,667 +0.26(+0.23%)
Nov 04, 2021 111.01 112.43 110.83 112.25 320,827 +1.74(+1.57%)
Nov 03, 2021 109.99 110.61 109.34 110.51 573,581 +0.75(+0.68%)
Nov 02, 2021 109.03 109.99 108.97 109.76 1,260,484 +0.86(+0.79%)
Nov 01, 2021 109.15 109.13 108.40 108.90 694,574 -0.23(-0.21%)
Oct 29, 2021 107.47 109.20 107.33 109.13 215,031 +0.84(+0.78%)
Oct 28, 2021 107.68 108.37 107.51 108.29 298,658 +1.07(+1.00%)
Oct 27, 2021 106.83 108.19 106.92 107.22 292,691 +0.48(+0.45%)
Oct 26, 2021 107.39 106.73 331,578 +0.06(+0.06%)
Oct 25, 2021 106.46 106.96 105.94 106.68 248,923 +0.29(+0.27%)
Oct 22, 2021 106.90 107.28 105.91 106.39 335,722 -1.05(-0.98%)
Oct 21, 2021 106.41 107.46 106.20 107.44 361,067 +0.73(+0.69%)
Oct 20, 2021 107.02 107.19 106.23 106.71 289,200 -0.09(-0.08%)
Oct 19, 2021 106.26 106.96 105.99 106.80 444,222 +0.93(+0.88%)
Oct 18, 2021 104.21 105.93 104.14 105.86 499,441 +1.15(+1.10%)
Oct 15, 2021 104.60 104.73 104.16 104.72 290,588 +0.49(+0.47%)
Oct 14, 2021 103.19 104.29 103.06 104.22 374,279 +2.20(+2.15%)
Oct 13, 2021 101.59 102.13 101.25 102.03 267,243 +0.99(+0.98%)
Oct 12, 2021 101.85 101.92 100.83 101.04 389,672 -0.41(-0.41%)
Oct 11, 2021 101.41 102.75 101.32 101.45 604,989 -0.48(-0.47%)
Oct 08, 2021 102.70 102.74 101.71 101.93 876,899 -0.30(-0.29%)
Oct 07, 2021 102.25 103.11 102.14 102.23 287,872 +0.96(+0.95%)
Oct 06, 2021 99.48 101.35 99.26 101.27 884,344 +0.77(+0.77%)
Oct 05, 2021 99.30 101.11 99.27 100.50 385,398 +1.51(+1.53%)
Oct 04, 2021 100.85 100.85 98.17 98.98 1,969,457 -2.42(-2.39%)
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.