Skip to main content

US Technology Ishares ETF (NY: IYW )

150.62 +5.19 (+3.57%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 98.45 98.47 97.97 98.22 415,584 -0.36(-0.36%)
Jun 29, 2021 97.96 98.59 97.75 98.58 413,300 +0.56(+0.57%)
Jun 28, 2021 97.01 98.03 97.01 98.01 294,387 +1.35(+1.40%)
Jun 25, 2021 96.88 96.96 96.39 96.66 364,320 -0.13(-0.13%)
Jun 24, 2021 96.69 97.13 96.54 96.79 420,922 +0.66(+0.69%)
Jun 23, 2021 96.11 96.50 95.90 96.13 406,748 +0.08(+0.08%)
Jun 22, 2021 95.17 96.12 95.05 96.05 453,076 +0.91(+0.96%)
Jun 21, 2021 94.37 95.18 93.60 95.14 2,365,297 +0.84(+0.89%)
Jun 18, 2021 94.79 95.09 94.23 94.30 471,853 -0.86(-0.90%)
Jun 17, 2021 93.64 95.50 93.61 95.16 436,853 +1.22(+1.29%)
Jun 16, 2021 94.34 94.79 92.97 93.94 170,888 -0.40(-0.42%)
Jun 15, 2021 94.97 95.00 94.15 94.34 345,990 -0.71(-0.75%)
Jun 14, 2021 94.06 95.05 93.81 95.05 155,756 +1.16(+1.23%)
Jun 11, 2021 93.51 93.89 93.41 93.89 192,728 +0.51(+0.55%)
Jun 10, 2021 92.72 93.42 92.44 93.38 168,073 +0.81(+0.87%)
Jun 09, 2021 92.93 93.15 92.50 92.57 128,531 +0.05(+0.05%)
Jun 08, 2021 92.97 93.45 92.22 92.52 127,642 -0.02(-0.02%)
Jun 07, 2021 92.03 92.59 91.90 92.54 194,772 +0.33(+0.35%)
Jun 04, 2021 91.00 92.31 90.92 92.22 217,590 +1.83(+2.02%)
Jun 03, 2021 90.58 90.83 89.85 90.39 150,548 -0.91(-0.99%)
Jun 02, 2021 91.17 91.63 90.85 91.30 246,055 +0.34(+0.37%)
Jun 01, 2021 91.68 91.82 90.62 90.96 167,237 -0.33(-0.36%)
May 28, 2021 91.40 91.86 91.25 91.29 179,231 +0.24(+0.26%)
May 27, 2021 91.34 91.67 91.03 91.05 161,696 -0.39(-0.42%)
May 26, 2021 91.37 91.61 91.18 91.44 311,517 +0.24(+0.26%)
May 25, 2021 91.48 91.68 90.93 91.20 303,885 +0.14(+0.15%)
May 24, 2021 90.03 91.41 90.03 91.06 134,403 +1.76(+1.97%)
May 21, 2021 90.27 90.29 89.20 89.30 139,831 -0.46(-0.52%)
May 20, 2021 88.37 90.00 88.36 89.77 192,368 +1.84(+2.09%)
May 19, 2021 85.99 88.00 85.90 87.93 313,468 +0.39(+0.45%)
May 18, 2021 88.40 88.74 87.51 87.54 191,185 -0.59(-0.67%)
May 17, 2021 88.13 88.16 87.30 88.13 197,245 -0.53(-0.60%)
May 14, 2021 87.49 88.92 87.40 88.66 263,180 +2.24(+2.59%)
May 13, 2021 86.50 87.34 85.76 86.42 266,063 +0.85(+0.99%)
May 12, 2021 86.60 87.15 85.34 85.57 424,495 -2.58(-2.92%)
May 11, 2021 86.29 88.36 86.14 88.15 713,454 -0.15(-0.17%)
May 10, 2021 90.15 90.15 88.24 88.30 262,367 -2.37(-2.61%)
May 07, 2021 90.75 91.36 90.37 90.67 267,989 +0.86(+0.96%)
May 06, 2021 89.10 89.85 88.32 89.81 263,796 +0.53(+0.60%)
May 05, 2021 90.12 90.42 89.04 89.27 246,410 -0.24(-0.26%)
May 04, 2021 90.57 90.59 88.28 89.51 568,664 -1.88(-2.05%)
May 03, 2021 92.21 92.38 91.18 91.39 1,006,647 -0.49(-0.54%)
Apr 30, 2021 92.15 92.83 91.67 91.88 1,380,483 -1.25(-1.35%)
Apr 29, 2021 94.12 94.15 92.18 93.14 224,658 +0.11(+0.12%)
Apr 28, 2021 93.45 93.60 92.80 93.03 166,283 -0.48(-0.52%)
Apr 27, 2021 93.95 93.98 93.22 93.51 139,142 -0.29(-0.31%)
Apr 26, 2021 93.23 93.93 93.06 93.80 231,568 +0.67(+0.72%)
Apr 23, 2021 91.79 93.38 91.79 93.13 264,651 +1.54(+1.68%)
Apr 22, 2021 92.57 93.01 91.28 91.59 260,919 -1.07(-1.15%)
Apr 21, 2021 91.67 92.70 91.47 92.65 154,543 +0.76(+0.83%)
Apr 20, 2021 92.63 92.94 91.32 91.89 418,777 -0.85(-0.92%)
Apr 19, 2021 93.19 93.74 92.21 92.74 179,136 -0.93(-0.99%)
Apr 16, 2021 94.05 94.05 93.19 93.67 474,205 -0.20(-0.21%)
Apr 15, 2021 93.14 93.90 93.11 93.87 440,609 +1.68(+1.82%)
Apr 14, 2021 93.42 93.42 92.00 92.19 396,444 -1.17(-1.26%)
Apr 13, 2021 92.71 93.44 92.65 93.36 184,624 +1.07(+1.16%)
Apr 12, 2021 92.46 92.58 91.82 92.30 277,128 -0.47(-0.51%)
Apr 09, 2021 91.64 92.80 91.42 92.77 201,147 +0.70(+0.76%)
Apr 08, 2021 91.64 92.07 91.51 92.07 254,117 +1.26(+1.39%)
Apr 07, 2021 90.18 90.94 89.95 90.81 265,722 +0.58(+0.65%)
Apr 06, 2021 90.23 90.84 90.01 90.22 376,400 -0.21(-0.23%)
Apr 05, 2021 89.15 90.59 89.02 90.43 671,528 +1.85(+2.08%)
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.