Skip to main content

US Technology Ishares ETF (NY: IYW )

76.21 -1.03 (-1.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 76.50 76.80 75.20 76.21 838,222 -1.03(-1.33%)
Sep 22, 2022 77.67 78.11 76.86 77.24 425,557 -0.86(-1.10%)
Sep 21, 2022 79.61 81.08 78.10 78.10 435,812 -1.19(-1.50%)
Sep 20, 2022 79.19 79.96 78.73 79.29 444,801 -0.67(-0.84%)
Sep 19, 2022 78.48 80.06 78.48 79.96 285,579 +0.69(+0.87%)
Sep 16, 2022 79.01 79.43 78.30 79.27 796,181 -0.67(-0.84%)
Sep 15, 2022 81.03 81.70 79.50 79.94 386,818 -1.88(-2.30%)
Sep 14, 2022 81.73 82.16 80.99 81.82 327,778 +0.39(+0.48%)
Sep 13, 2022 83.71 83.90 81.23 81.43 396,557 -4.91(-5.69%)
Sep 12, 2022 85.64 86.34 85.50 86.34 333,082 +1.17(+1.37%)
Sep 09, 2022 83.83 85.38 83.83 85.17 197,106 +2.03(+2.44%)
Sep 08, 2022 82.09 83.57 81.73 83.14 385,192 +0.43(+0.52%)
Sep 07, 2022 81.53 83.08 81.18 82.71 325,617 +1.39(+1.71%)
Sep 06, 2022 82.12 82.38 80.86 81.32 524,037 -0.77(-0.94%)
Sep 02, 2022 84.03 84.54 81.66 82.09 316,602 -1.03(-1.24%)
Sep 01, 2022 82.90 83.28 81.33 83.12 452,121 -0.65(-0.78%)
Aug 31, 2022 85.23 85.52 83.77 83.77 270,139 -0.67(-0.79%)
Aug 30, 2022 85.89 85.91 83.66 84.44 305,441 -0.82(-0.96%)
Aug 29, 2022 85.73 86.34 85.01 85.26 287,686 -1.26(-1.46%)
Aug 26, 2022 90.37 90.60 86.49 86.52 365,051 -4.07(-4.49%)
Aug 25, 2022 89.08 90.61 89.08 90.59 213,628 +1.86(+2.10%)
Aug 24, 2022 88.42 89.20 88.25 88.73 185,305 +0.21(+0.24%)
Aug 23, 2022 88.54 89.62 88.41 88.52 316,537 -0.20(-0.23%)
Aug 22, 2022 90.00 90.00 88.46 88.72 237,698 -2.63(-2.88%)
Aug 19, 2022 92.55 92.55 91.11 91.35 246,495 -2.06(-2.21%)
Aug 18, 2022 92.87 93.80 92.58 93.41 368,514 +0.40(+0.43%)
Aug 17, 2022 93.22 93.81 92.34 93.01 524,822 -1.05(-1.12%)
Aug 16, 2022 94.08 94.60 93.15 94.06 229,953 -0.44(-0.47%)
Aug 15, 2022 93.68 94.67 93.54 94.50 214,923 +0.43(+0.46%)
Aug 12, 2022 92.71 94.07 92.49 94.07 287,801 +2.03(+2.21%)
Aug 11, 2022 93.37 94.00 91.86 92.04 738,619 -0.63(-0.68%)
Aug 10, 2022 91.94 92.72 91.42 92.67 1,133,985 +2.96(+3.30%)
Aug 09, 2022 90.20 90.30 89.16 89.71 182,255 -1.31(-1.44%)
Aug 08, 2022 91.43 92.62 90.58 91.02 238,206 -0.55(-0.60%)
Aug 05, 2022 90.22 92.00 90.18 91.57 316,030 -0.23(-0.25%)
Aug 04, 2022 91.18 91.80 90.56 91.80 318,596 +0.45(+0.49%)
Aug 03, 2022 89.06 91.58 89.06 91.35 299,036 +2.57(+2.89%)
Aug 02, 2022 88.18 89.80 87.85 88.78 226,533 -0.23(-0.26%)
Aug 01, 2022 88.41 90.00 88.09 89.01 237,822 -0.13(-0.15%)
Jul 29, 2022 87.86 89.34 87.42 89.14 333,176 +1.35(+1.54%)
Jul 28, 2022 86.61 87.91 85.71 87.79 265,020 +0.93(+1.07%)
Jul 27, 2022 84.36 87.35 84.30 86.86 347,678 +4.12(+4.98%)
Jul 26, 2022 84.23 84.28 82.47 82.74 266,123 -1.90(-2.24%)
Jul 25, 2022 85.16 85.37 83.97 84.64 341,256 -0.73(-0.86%)
Jul 22, 2022 87.00 87.42 84.83 85.37 293,043 -2.16(-2.47%)
Jul 21, 2022 86.58 87.53 85.43 87.53 1,068,054 +1.07(+1.24%)
Jul 20, 2022 84.71 86.83 84.70 86.46 418,790 +1.76(+2.08%)
Jul 19, 2022 83.09 84.81 82.50 84.70 313,334 +2.68(+3.27%)
Jul 18, 2022 83.69 84.06 81.76 82.02 261,962 -0.78(-0.94%)
Jul 15, 2022 82.14 82.83 81.70 82.80 440,799 +1.50(+1.85%)
Jul 14, 2022 80.25 81.62 79.15 81.30 296,720 +0.31(+0.38%)
Jul 13, 2022 79.75 81.61 79.64 80.99 355,763 -0.39(-0.48%)
Jul 12, 2022 82.93 83.53 80.91 81.38 344,869 -1.27(-1.54%)
Jul 11, 2022 83.49 83.49 82.21 82.65 171,790 -1.81(-2.14%)
Jul 08, 2022 83.28 84.81 83.15 84.46 324,649 +0.08(+0.09%)
Jul 07, 2022 82.73 84.59 82.72 84.38 287,660 +2.08(+2.53%)
Jul 06, 2022 81.76 82.96 81.35 82.30 421,489 +0.58(+0.71%)
Jul 05, 2022 78.72 81.74 78.38 81.72 420,056 +1.79(+2.24%)
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.