Skip to main content

US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 103.84 103.90 102.10 102.14 424,518 -1.74(-1.68%)
Mar 30, 2022 104.87 105.20 103.36 103.88 300,431 -1.64(-1.55%)
Mar 29, 2022 104.66 105.67 103.85 105.52 772,748 +2.00(+1.93%)
Mar 28, 2022 101.76 103.52 101.41 103.52 352,659 +1.27(+1.24%)
Mar 25, 2022 102.58 102.65 101.01 102.25 600,591 -0.21(-0.20%)
Mar 24, 2022 100.19 102.47 99.83 102.45 657,084 +2.85(+2.86%)
Mar 23, 2022 100.17 101.31 99.48 99.60 363,938 -1.62(-1.60%)
Mar 22, 2022 99.33 101.87 99.25 101.22 961,019 +1.76(+1.77%)
Mar 21, 2022 99.30 100.06 98.03 99.45 338,943 -0.19(-0.19%)
Mar 18, 2022 97.02 99.78 96.68 99.64 806,667 +2.18(+2.24%)
Mar 17, 2022 95.70 97.46 95.38 97.46 661,156 +1.07(+1.11%)
Mar 16, 2022 94.01 96.40 92.80 96.39 514,500 +3.57(+3.84%)
Mar 15, 2022 90.64 93.05 90.16 92.82 575,515 +2.87(+3.19%)
Mar 14, 2022 91.64 92.58 89.67 89.95 919,708 -2.28(-2.47%)
Mar 11, 2022 95.23 95.23 92.11 92.23 389,226 -2.10(-2.23%)
Mar 10, 2022 94.38 94.62 92.95 94.33 340,827 -1.61(-1.67%)
Mar 09, 2022 94.54 96.34 93.87 95.94 522,406 +4.03(+4.39%)
Mar 08, 2022 91.91 94.83 90.63 91.90 4,582,816 -0.27(-0.29%)
Mar 07, 2022 96.09 96.48 92.11 92.17 1,030,066 -3.85(-4.01%)
Mar 04, 2022 97.33 97.85 95.36 96.02 504,294 -1.91(-1.95%)
Mar 03, 2022 100.27 100.27 97.43 97.94 329,895 -1.59(-1.59%)
Mar 02, 2022 98.19 99.95 97.32 99.52 403,677 +1.96(+2.01%)
Mar 01, 2022 99.06 99.63 96.86 97.56 467,309 -1.66(-1.68%)
Feb 28, 2022 98.05 99.74 97.59 99.23 485,893 +0.13(+0.13%)
Feb 25, 2022 98.10 99.13 97.39 99.10 687,120 +1.25(+1.28%)
Feb 24, 2022 90.77 98.00 90.58 97.85 1,052,474 +3.91(+4.17%)
Feb 23, 2022 97.30 97.68 93.89 93.93 521,492 -2.37(-2.46%)
Feb 22, 2022 96.35 98.10 95.26 96.30 517,515 -0.91(-0.94%)
Feb 18, 2022 97.21 0 -1.35(-1.37%)
Feb 17, 2022 101.05 101.14 98.46 98.56 501,037 -3.67(-3.59%)
Feb 16, 2022 101.66 102.52 100.54 102.23 264,110 -0.26(-0.25%)
Feb 15, 2022 101.27 102.55 101.06 102.48 361,542 +2.74(+2.75%)
Feb 14, 2022 99.41 100.68 98.65 99.74 447,839 +0.02(+0.02%)
Feb 11, 2022 103.38 103.88 99.26 99.72 514,555 -3.47(-3.36%)
Feb 10, 2022 103.82 105.80 102.70 103.19 331,687 -2.52(-2.38%)
Feb 09, 2022 104.45 105.72 104.04 105.71 513,015 +2.58(+2.50%)
Feb 08, 2022 101.39 103.44 101.32 103.13 410,614 +1.21(+1.19%)
Feb 07, 2022 103.13 103.79 101.55 101.92 373,766 -0.93(-0.91%)
Feb 04, 2022 101.60 103.83 100.97 102.85 369,618 +0.98(+0.96%)
Feb 03, 2022 103.67 101.58 101.87 471,683 -4.75(-4.45%)
Feb 02, 2022 106.89 107.17 105.28 106.62 482,500 +1.74(+1.66%)
Feb 01, 2022 104.81 105.03 103.03 104.87 587,450 +0.57(+0.55%)
Jan 31, 2022 101.55 104.42 104.30 478,996 +3.19(+3.16%)
Jan 28, 2022 98.36 101.17 96.82 101.11 834,659 +3.63(+3.72%)
Jan 27, 2022 100.07 100.64 97.21 97.48 837,033 -0.85(-0.87%)
Jan 26, 2022 100.89 101.94 97.33 98.33 1,604,281 +0.48(+0.49%)
Jan 25, 2022 98.70 99.58 97.03 97.86 617,554 -2.84(-2.82%)
Jan 24, 2022 97.83 100.82 94.59 100.70 2,148,847 +1.00(+1.00%)
Jan 21, 2022 101.54 102.90 99.70 99.70 1,159,784 -2.27(-2.23%)
Jan 20, 2022 104.42 105.63 101.83 101.97 1,001,852 -1.45(-1.40%)
Jan 19, 2022 105.12 106.48 103.34 103.42 646,071 -1.29(-1.23%)
Jan 18, 2022 105.78 106.60 104.45 104.70 700,568 -2.96(-2.75%)
Jan 14, 2022 107.67 0 +1.07(+1.00%)
Jan 13, 2022 110.23 110.54 106.34 106.60 772,747 -3.18(-2.90%)
Jan 12, 2022 110.19 110.93 109.18 109.78 465,058 +0.53(+0.48%)
Jan 11, 2022 107.56 109.41 106.88 109.25 604,408 +1.42(+1.31%)
Jan 10, 2022 105.75 107.97 104.30 107.84 1,562,055 +0.41(+0.38%)
Jan 07, 2022 108.47 109.23 106.57 107.43 8,255,974 -1.10(-1.01%)
Jan 06, 2022 108.00 109.59 107.54 108.53 1,066,588 -0.13(-0.12%)
Jan 05, 2022 112.09 112.13 108.62 108.66 768,832 -4.21(-3.73%)
Jan 04, 2022 114.52 114.64 111.71 112.87 768,782 -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.