US Technology Ishares ETF (NY: IYW )

114.91 USD +2.80 (+2.50%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 92.57 93.04 92.42 92.46 176,962 +0.24(+0.26%)
May 27, 2021 92.51 92.84 92.20 92.22 159,649 -0.39(-0.42%)
May 26, 2021 92.54 92.78 92.35 92.61 307,572 +0.24(+0.26%)
May 25, 2021 92.65 92.86 92.10 92.37 300,037 +0.14(+0.15%)
May 24, 2021 91.18 92.58 91.18 92.23 132,701 +1.78(+1.97%)
May 21, 2021 91.43 91.45 90.35 90.45 138,061 -0.47(-0.52%)
May 20, 2021 89.50 91.15 89.49 90.92 189,932 +1.86(+2.09%)
May 19, 2021 87.09 89.13 87.00 89.06 309,499 +0.40(+0.45%)
May 18, 2021 89.53 89.88 88.63 88.66 188,764 -0.60(-0.67%)
May 17, 2021 89.26 89.29 88.42 89.26 194,747 -0.54(-0.60%)
May 14, 2021 88.61 90.06 88.52 89.80 259,847 +2.27(+2.59%)
May 13, 2021 87.61 88.46 86.86 87.53 262,694 +0.86(+0.99%)
May 12, 2021 87.71 88.27 86.43 86.67 419,119 -2.61(-2.92%)
May 11, 2021 87.40 89.49 87.25 89.28 704,419 -0.15(-0.17%)
May 10, 2021 91.31 91.31 89.37 89.43 259,045 -2.40(-2.61%)
May 07, 2021 91.91 92.53 91.53 91.83 264,596 +0.87(+0.96%)
May 06, 2021 90.24 91.00 89.45 90.96 260,456 +0.54(+0.60%)
May 05, 2021 91.28 91.58 90.18 90.42 243,290 -0.24(-0.26%)
May 04, 2021 91.73 91.75 89.41 90.66 561,463 -1.90(-2.05%)
May 03, 2021 93.39 93.57 92.35 92.56 993,899 -0.50(-0.54%)
Apr 30, 2021 93.33 94.02 92.85 93.06 1,363,000 -1.27(-1.35%)
Apr 29, 2021 95.33 95.36 93.36 94.33 221,813 +0.11(+0.12%)
Apr 28, 2021 94.65 94.80 93.99 94.22 164,178 -0.49(-0.52%)
Apr 27, 2021 95.16 95.19 94.42 94.71 137,380 -0.29(-0.31%)
Apr 26, 2021 94.43 95.13 94.25 95.00 228,636 +0.68(+0.72%)
Apr 23, 2021 92.97 94.58 92.97 94.32 261,300 +1.56(+1.68%)
Apr 22, 2021 93.76 94.20 92.45 92.76 257,615 -1.08(-1.15%)
Apr 21, 2021 92.85 93.89 92.64 93.84 152,586 +0.77(+0.83%)
Apr 20, 2021 93.82 94.13 92.49 93.07 413,474 -0.86(-0.92%)
Apr 19, 2021 94.39 94.94 93.39 93.93 176,868 -0.94(-0.99%)
Apr 16, 2021 95.26 95.26 94.39 94.87 468,200 -0.20(-0.21%)
Apr 15, 2021 94.33 95.11 94.30 95.07 435,029 +1.70(+1.82%)
Apr 14, 2021 94.62 94.62 93.18 93.37 391,424 -1.19(-1.26%)
Apr 13, 2021 93.90 94.64 93.84 94.56 182,286 +1.08(+1.16%)
Apr 12, 2021 93.65 93.77 93.00 93.48 273,619 -0.48(-0.51%)
Apr 09, 2021 92.82 93.99 92.59 93.96 198,600 +0.71(+0.76%)
Apr 08, 2021 92.82 93.25 92.68 93.25 250,899 +1.28(+1.39%)
Apr 07, 2021 91.34 92.11 91.10 91.97 262,357 +0.59(+0.65%)
Apr 06, 2021 91.39 92.01 91.16 91.38 371,634 -0.21(-0.23%)
Apr 05, 2021 90.29 91.75 90.16 91.59 663,024 +1.87(+2.08%)
Apr 01, 2021 88.85 89.75 88.85 89.72 2,168,500 +2.02(+2.30%)
Mar 31, 2021 86.78 88.36 86.78 87.70 1,156,120 +1.60(+1.86%)
Mar 30, 2021 86.07 86.28 85.40 86.10 601,561 -0.55(-0.63%)
Mar 29, 2021 86.82 87.16 86.04 86.65 342,862 -0.37(-0.43%)
Mar 26, 2021 85.18 87.11 85.18 87.02 889,200 +1.78(+2.09%)
Mar 25, 2021 84.85 85.76 84.12 85.24 1,423,815 -0.26(-0.30%)
Mar 24, 2021 87.60 87.60 85.50 85.50 1,157,097 -1.63(-1.87%)
Mar 23, 2021 87.99 88.39 86.89 87.13 2,682,025 -0.53(-0.60%)
Mar 22, 2021 86.50 88.20 86.50 87.66 1,639,339 +1.67(+1.94%)
Mar 19, 2021 85.63 86.61 85.07 85.99 3,025,500 +0.41(+0.48%)
Mar 18, 2021 87.04 87.27 85.54 85.58 296,767 -2.84(-3.21%)
Mar 17, 2021 87.42 89.01 86.68 88.42 835,254 +0.07(+0.08%)
Mar 16, 2021 88.26 89.37 87.81 88.35 2,679,399 +0.76(+0.87%)
Mar 15, 2021 86.62 87.63 86.29 87.59 3,346,496 +1.03(+1.19%)
Mar 12, 2021 86.20 86.56 85.48 86.56 1,171,600 -0.85(-0.97%)
Mar 11, 2021 86.50 87.84 86.46 87.41 899,043 +2.27(+2.67%)
Mar 10, 2021 86.65 86.82 85.03 85.14 1,301,847 -0.51(-0.60%)
Mar 09, 2021 84.59 86.24 84.50 85.65 1,041,123 +3.20(+3.88%)
Mar 08, 2021 85.13 85.48 82.35 82.45 982,769 -2.81(-3.30%)
Mar 05, 2021 84.79 85.52 82.18 85.26 1,286,900 +1.46(+1.74%)
Mar 04, 2021 85.19 86.10 82.71 83.80 1,489,804 -1.67(-1.95%)
Mar 03, 2021 87.79 88.05 85.31 85.47 1,077,101 -2.61(-2.96%)
Mar 02, 2021 89.94 90.00 88.04 88.08 674,571 -1.68(-1.87%)
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.