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 (%)
Nov 30, 2022 76.51 80.83 76.51 80.81 528,357 +4.16(+5.43%)
Nov 29, 2022 77.39 77.57 76.34 76.65 316,595 -0.73(-0.95%)
Nov 28, 2022 78.35 78.73 77.09 77.39 347,392 -1.72(-2.17%)
Nov 25, 2022 79.15 79.38 78.99 79.10 128,098 -0.63(-0.78%)
Nov 23, 2022 78.71 79.93 78.71 79.73 269,260 +0.91(+1.16%)
Nov 22, 2022 77.58 78.88 76.96 78.82 403,446 +1.45(+1.87%)
Nov 21, 2022 77.82 78.14 77.23 77.37 369,511 -1.02(-1.30%)
Nov 18, 2022 79.40 79.40 77.74 78.39 334,964 -0.13(-0.16%)
Nov 17, 2022 77.37 78.95 77.15 78.52 553,400 -0.18(-0.23%)
Nov 16, 2022 79.44 79.53 78.48 78.70 439,427 -1.53(-1.91%)
Nov 15, 2022 80.90 81.24 79.34 80.23 493,119 +1.44(+1.83%)
Nov 14, 2022 78.97 79.82 78.34 78.79 390,010 -0.83(-1.05%)
Nov 11, 2022 77.61 79.96 77.33 79.62 609,234 +1.93(+2.48%)
Nov 10, 2022 75.12 77.79 74.90 77.69 666,964 +6.31(+8.84%)
Nov 09, 2022 72.46 72.59 71.29 71.38 391,732 -1.73(-2.36%)
Nov 08, 2022 72.92 74.05 72.02 73.11 614,922 +0.72(+1.00%)
Nov 07, 2022 71.36 72.52 70.79 72.38 468,266 +1.24(+1.74%)
Nov 04, 2022 71.62 71.83 69.48 71.14 843,851 +0.95(+1.36%)
Nov 03, 2022 71.20 71.53 70.17 70.19 698,661 -1.92(-2.66%)
Nov 02, 2022 74.91 72.10 72.11 525,667 -2.86(-3.81%)
Nov 01, 2022 76.76 77.07 74.84 74.97 513,332 -0.85(-1.13%)
Oct 31, 2022 76.15 76.43 75.33 75.82 514,861 -1.07(-1.39%)
Oct 28, 2022 74.19 77.07 74.19 76.89 723,121 +3.02(+4.08%)
Oct 27, 2022 75.15 75.69 73.73 73.87 986,206 -1.70(-2.25%)
Oct 26, 2022 75.60 77.41 75.27 75.57 739,937 -2.65(-3.39%)
Oct 25, 2022 76.75 78.31 76.72 78.22 937,221 +1.67(+2.18%)
Oct 24, 2022 75.79 76.79 74.71 76.55 1,899,290 +0.92(+1.22%)
Oct 21, 2022 73.46 75.77 73.20 75.63 4,060,563 +1.70(+2.30%)
Oct 20, 2022 73.96 75.59 73.54 73.93 18,778,194 +0.23(+0.31%)
Oct 19, 2022 73.51 74.59 73.05 73.70 325,221 -0.35(-0.47%)
Oct 18, 2022 75.36 75.68 73.15 74.05 566,197 +0.66(+0.89%)
Oct 17, 2022 72.72 73.68 72.72 73.40 446,410 +2.41(+3.40%)
Oct 14, 2022 73.84 74.08 70.88 70.99 658,897 -2.20(-3.01%)
Oct 13, 2022 69.26 73.62 68.97 73.19 4,943,959 +1.83(+2.56%)
Oct 12, 2022 71.53 72.03 71.11 71.36 429,442 -0.16(-0.22%)
Oct 11, 2022 72.21 72.87 70.95 71.52 798,466 -1.21(-1.66%)
Oct 10, 2022 74.15 74.25 72.00 72.73 673,292 -1.42(-1.91%)
Oct 07, 2022 75.85 75.93 73.78 74.15 614,848 -3.36(-4.34%)
Oct 06, 2022 77.61 78.72 77.44 77.52 385,265 -0.45(-0.57%)
Oct 05, 2022 76.54 78.48 76.03 77.96 465,780 +0.22(+0.28%)
Oct 04, 2022 76.52 77.76 76.52 77.74 626,897 +2.65(+3.53%)
Oct 03, 2022 73.42 75.49 73.17 75.09 501,241 +2.27(+3.12%)
Sep 30, 2022 73.85 75.11 72.77 72.82 1,007,395 -1.33(-1.79%)
Sep 29, 2022 75.07 75.13 73.24 74.15 683,061 -2.05(-2.70%)
Sep 28, 2022 74.76 76.56 74.31 76.21 518,645 +1.03(+1.37%)
Sep 27, 2022 75.93 76.64 74.42 75.17 877,365 +0.26(+0.34%)
Sep 26, 2022 75.29 76.63 74.81 74.92 663,543 -0.61(-0.81%)
Sep 23, 2022 75.81 76.11 74.52 75.53 845,802 -1.02(-1.33%)
Sep 22, 2022 76.97 77.41 76.17 76.55 429,405 -0.85(-1.10%)
Sep 21, 2022 78.90 80.36 77.40 77.40 439,753 -1.18(-1.50%)
Sep 20, 2022 78.48 79.24 78.02 78.58 448,823 -0.66(-0.84%)
Sep 19, 2022 77.78 79.34 77.78 79.24 288,161 +0.68(+0.87%)
Sep 16, 2022 78.30 78.72 77.60 78.56 803,380 -0.66(-0.84%)
Sep 15, 2022 80.30 80.97 78.79 79.22 390,315 -1.86(-2.30%)
Sep 14, 2022 81.00 81.42 80.26 81.09 330,742 +0.39(+0.48%)
Sep 13, 2022 82.96 83.15 80.50 80.70 400,143 -4.87(-5.69%)
Sep 12, 2022 84.87 85.57 84.73 85.57 336,094 +1.16(+1.37%)
Sep 09, 2022 83.08 84.61 83.08 84.41 198,888 +2.01(+2.44%)
Sep 08, 2022 81.35 82.82 81.00 82.39 388,675 +0.43(+0.52%)
Sep 07, 2022 80.80 82.33 80.45 81.97 328,561 +1.38(+1.71%)
Sep 06, 2022 81.38 81.64 80.14 80.59 528,775 -0.76(-0.94%)
Sep 02, 2022 83.28 83.78 80.93 81.35 319,465 -1.02(-1.24%)
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.