Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 78.48 79.03 78.09 78.55 421,115 +0.31(+0.40%)
Aug 28, 2020 77.99 78.42 77.79 78.24 409,587 +0.63(+0.81%)
Aug 27, 2020 78.13 78.26 77.03 77.61 729,285 -0.33(-0.42%)
Aug 26, 2020 76.69 77.96 76.69 77.94 624,438 +1.99(+2.62%)
Aug 25, 2020 75.27 75.95 75.11 75.95 1,945,155 +0.56(+0.74%)
Aug 24, 2020 75.95 76.06 74.82 75.39 396,487 +0.52(+0.70%)
Aug 21, 2020 74.08 74.91 74.06 74.87 499,794 +0.77(+1.03%)
Aug 20, 2020 72.81 74.20 72.66 74.10 402,013 +1.07(+1.47%)
Aug 19, 2020 73.39 73.71 72.92 73.03 340,559 -0.13(-0.17%)
Aug 18, 2020 72.91 73.28 72.52 73.16 385,703 +0.43(+0.59%)
Aug 17, 2020 72.70 72.83 72.53 72.73 485,804 +0.46(+0.63%)
Aug 14, 2020 72.36 72.47 71.87 72.27 272,245 -0.10(-0.14%)
Aug 13, 2020 72.31 72.94 72.07 72.37 294,220 +0.20(+0.27%)
Aug 12, 2020 71.07 72.38 71.07 72.17 530,123 +1.59(+2.25%)
Aug 11, 2020 71.64 72.01 70.46 70.58 502,939 -1.43(-1.99%)
Aug 10, 2020 72.32 72.44 70.92 72.02 777,322 -0.20(-0.28%)
Aug 07, 2020 73.01 73.16 71.57 72.22 584,312 -1.07(-1.46%)
Aug 06, 2020 72.24 73.29 72.01 73.29 412,009 +1.08(+1.49%)
Aug 05, 2020 72.28 72.38 71.86 72.22 308,629 +0.09(+0.13%)
Aug 04, 2020 71.91 72.12 71.45 72.12 552,703 +0.19(+0.26%)
Aug 03, 2020 71.27 72.16 71.25 71.94 525,385 +1.56(+2.22%)
Jul 31, 2020 69.93 70.38 68.68 70.38 927,261 +1.60(+2.32%)
Jul 30, 2020 67.53 68.80 67.32 68.78 211,258 +0.53(+0.78%)
Jul 29, 2020 67.62 68.45 67.62 68.25 373,817 +1.02(+1.52%)
Jul 28, 2020 67.88 68.03 67.16 67.23 1,064,371 -0.87(-1.27%)
Jul 27, 2020 67.40 68.17 67.35 68.09 499,875 +1.10(+1.64%)
Jul 24, 2020 66.72 67.42 65.94 66.99 470,944 -0.84(-1.24%)
Jul 23, 2020 69.47 69.85 67.50 67.84 592,203 -1.93(-2.77%)
Jul 22, 2020 69.44 70.03 69.24 69.77 690,244 +0.43(+0.62%)
Jul 21, 2020 70.61 70.61 69.13 69.34 917,236 -0.78(-1.11%)
Jul 20, 2020 68.34 70.21 68.00 70.12 578,863 +1.92(+2.82%)
Jul 17, 2020 68.27 68.36 67.57 68.19 310,035 +0.24(+0.35%)
Jul 16, 2020 67.84 68.08 67.23 67.95 551,220 -0.65(-0.94%)
Jul 15, 2020 68.85 69.16 67.77 68.60 464,662 +0.16(+0.23%)
Jul 14, 2020 67.16 68.50 66.41 68.45 592,094 +0.65(+0.96%)
Jul 13, 2020 70.10 70.49 67.59 67.80 746,749 -1.66(-2.38%)
Jul 10, 2020 69.30 69.47 68.58 69.45 288,905 +0.02(+0.04%)
Jul 09, 2020 69.56 69.60 68.33 69.43 711,370 +0.50(+0.72%)
Jul 08, 2020 68.18 68.93 67.95 68.93 554,585 +1.20(+1.77%)
Jul 07, 2020 68.17 68.98 67.65 67.73 342,160 -0.57(-0.83%)
Jul 06, 2020 67.82 68.61 67.82 68.30 1,092,412 +1.33(+1.98%)
Jul 02, 2020 67.31 67.52 66.89 66.97 377,893 +0.31(+0.47%)
Jul 01, 2020 66.38 66.98 66.15 66.65 393,090 +0.26(+0.39%)
Jun 30, 2020 65.06 66.51 65.02 66.40 645,364 +1.32(+2.02%)
Jun 29, 2020 64.20 65.08 63.47 65.08 419,067 +0.72(+1.12%)
Jun 26, 2020 65.68 65.80 64.23 64.36 392,115 -1.50(-2.28%)
Jun 25, 2020 65.12 65.89 64.50 65.86 273,741 +0.69(+1.06%)
Jun 24, 2020 66.32 66.71 64.83 65.17 930,276 -1.40(-2.11%)
Jun 23, 2020 66.69 67.27 66.43 66.57 1,108,479 +0.44(+0.66%)
Jun 22, 2020 65.09 66.18 65.04 66.14 466,641 +1.11(+1.71%)
Jun 19, 2020 66.07 66.07 64.63 65.03 474,601 -0.24(-0.36%)
Jun 18, 2020 64.89 65.30 64.72 65.26 228,812 +0.29(+0.45%)
Jun 17, 2020 65.32 65.51 64.82 64.97 377,056 +0.06(+0.10%)
Jun 16, 2020 65.30 65.38 63.94 64.91 517,620 +1.27(+1.99%)
Jun 15, 2020 61.62 63.83 61.61 63.64 505,316 +0.85(+1.36%)
Jun 12, 2020 63.79 64.03 61.77 62.79 611,785 +0.72(+1.16%)
Jun 11, 2020 64.35 64.73 62.04 62.06 787,546 -3.71(-5.64%)
Jun 10, 2020 65.26 66.19 65.09 65.78 474,522 +0.98(+1.52%)
Jun 09, 2020 64.15 65.05 64.04 64.79 562,915 +0.33(+0.52%)
Jun 08, 2020 63.85 64.46 63.32 64.46 599,410 +0.55(+0.87%)
Jun 05, 2020 62.93 64.16 62.74 63.91 530,376 +1.31(+2.10%)
Jun 04, 2020 62.90 63.32 62.19 62.60 1,664,926 -0.48(-0.76%)
Jun 03, 2020 62.93 63.29 62.66 63.07 754,359 +0.42(+0.67%)
Jun 02, 2020 62.22 62.65 61.50 62.65 1,104,408 +0.49(+0.78%)
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.