Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 107.62 107.62 106.66 106.94 1,137,481 -0.64(-0.60%)
Aug 30, 2021 106.75 107.72 106.75 107.58 464,284 +1.19(+1.11%)
Aug 27, 2021 105.32 106.51 105.18 106.39 612,586 +1.31(+1.25%)
Aug 26, 2021 105.58 105.96 105.07 105.08 854,179 -0.58(-0.55%)
Aug 25, 2021 105.75 106.03 105.39 105.66 866,045 +0.14(+0.13%)
Aug 24, 2021 105.50 105.79 105.35 105.52 468,518 +0.26(+0.24%)
Aug 23, 2021 104.00 105.42 104.00 105.27 554,816 +1.59(+1.53%)
Aug 20, 2021 102.72 103.78 102.62 103.68 209,051 +1.41(+1.38%)
Aug 19, 2021 100.76 102.74 100.58 102.26 305,815 +0.81(+0.80%)
Aug 18, 2021 102.46 102.89 101.33 101.45 185,005 -1.21(-1.17%)
Aug 17, 2021 103.05 103.24 102.06 102.66 192,093 -1.08(-1.04%)
Aug 16, 2021 103.28 103.75 102.17 103.74 396,363 +0.13(+0.12%)
Aug 13, 2021 103.17 103.67 103.00 103.61 164,845 +0.47(+0.46%)
Aug 12, 2021 102.25 103.18 101.96 103.13 330,300 +0.73(+0.71%)
Aug 11, 2021 102.85 102.98 101.83 102.40 176,925 -0.08(-0.08%)
Aug 10, 2021 103.45 103.66 102.24 102.48 269,476 -0.76(-0.74%)
Aug 09, 2021 103.43 103.52 102.92 103.24 366,622 -0.12(-0.11%)
Aug 06, 2021 103.31 103.57 102.98 103.36 424,226 -0.37(-0.35%)
Aug 05, 2021 103.38 103.73 103.01 103.73 268,232 +0.49(+0.48%)
Aug 04, 2021 102.81 103.42 102.50 103.23 242,657 +0.44(+0.42%)
Aug 03, 2021 102.28 102.82 101.58 102.80 652,011 +0.72(+0.71%)
Aug 02, 2021 102.56 102.71 101.72 102.08 1,018,490 +0.11(+0.11%)
Jul 30, 2021 101.41 102.16 101.41 101.97 437,797 -0.21(-0.20%)
Jul 29, 2021 101.75 102.57 101.75 102.17 333,272 +0.28(+0.27%)
Jul 28, 2021 101.86 102.39 100.84 101.90 347,933 +0.44(+0.44%)
Jul 27, 2021 102.63 102.72 100.09 101.45 429,602 -1.27(-1.24%)
Jul 26, 2021 102.42 102.83 102.07 102.73 929,953 +0.07(+0.07%)
Jul 23, 2021 101.85 102.71 101.48 102.66 1,240,016 +1.46(+1.45%)
Jul 22, 2021 100.58 101.23 100.58 101.20 176,996 +0.85(+0.85%)
Jul 21, 2021 99.29 100.35 99.13 100.35 549,867 +1.04(+1.04%)
Jul 20, 2021 98.32 99.85 97.65 99.31 345,803 +1.49(+1.53%)
Jul 19, 2021 97.60 98.04 97.10 97.82 423,751 -0.92(-0.93%)
Jul 16, 2021 99.98 100.30 98.66 98.74 252,957 -0.90(-0.90%)
Jul 15, 2021 100.66 100.66 99.04 99.63 635,775 -1.06(-1.05%)
Jul 14, 2021 101.31 101.56 100.38 100.69 449,174 +0.26(+0.26%)
Jul 13, 2021 100.17 101.18 99.96 100.44 262,395 +0.15(+0.15%)
Jul 12, 2021 100.61 100.77 99.86 100.29 2,345,682 +0.10(+0.10%)
Jul 09, 2021 99.25 100.29 99.09 100.19 151,892 +0.83(+0.84%)
Jul 08, 2021 98.60 99.73 98.16 99.36 719,849 -0.96(-0.96%)
Jul 07, 2021 100.80 100.80 99.70 100.32 310,803 +0.22(+0.22%)
Jul 06, 2021 99.83 100.48 99.04 100.10 573,869 +0.51(+0.52%)
Jul 02, 2021 98.81 99.65 98.81 99.59 831,611 +1.28(+1.31%)
Jul 01, 2021 98.10 98.36 97.61 98.30 438,989 +0.08(+0.08%)
Jun 30, 2021 98.45 98.47 97.97 98.22 415,584 -0.36(-0.36%)
Jun 29, 2021 97.96 98.59 97.75 98.58 413,300 +0.56(+0.57%)
Jun 28, 2021 97.01 98.03 97.01 98.01 294,387 +1.35(+1.40%)
Jun 25, 2021 96.88 96.96 96.39 96.66 364,320 -0.13(-0.13%)
Jun 24, 2021 96.69 97.13 96.54 96.79 420,922 +0.66(+0.69%)
Jun 23, 2021 96.11 96.50 95.90 96.13 406,748 +0.08(+0.08%)
Jun 22, 2021 95.17 96.12 95.05 96.05 453,076 +0.91(+0.96%)
Jun 21, 2021 94.37 95.18 93.60 95.14 2,365,297 +0.84(+0.89%)
Jun 18, 2021 94.79 95.09 94.23 94.30 471,853 -0.86(-0.90%)
Jun 17, 2021 93.64 95.50 93.61 95.16 436,853 +1.22(+1.29%)
Jun 16, 2021 94.34 94.79 92.97 93.94 170,888 -0.40(-0.42%)
Jun 15, 2021 94.97 95.00 94.15 94.34 345,990 -0.71(-0.75%)
Jun 14, 2021 94.06 95.05 93.81 95.05 155,756 +1.16(+1.23%)
Jun 11, 2021 93.51 93.89 93.41 93.89 192,728 +0.51(+0.55%)
Jun 10, 2021 92.72 93.42 92.44 93.38 168,073 +0.81(+0.87%)
Jun 09, 2021 92.93 93.15 92.50 92.57 128,531 +0.05(+0.05%)
Jun 08, 2021 92.97 93.45 92.22 92.52 127,642 -0.02(-0.02%)
Jun 07, 2021 92.03 92.59 91.90 92.54 194,772 +0.33(+0.35%)
Jun 04, 2021 91.00 92.31 90.92 92.22 217,590 +1.83(+2.02%)
Jun 03, 2021 90.58 90.83 89.85 90.39 150,548 -0.91(-0.99%)
Jun 02, 2021 91.17 91.63 90.85 91.30 246,055 +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.