Skip to main content

US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 99.19 99.21 98.71 98.96 412,474 -0.36(-0.36%)
Jun 29, 2021 98.70 99.33 98.48 99.32 410,207 +0.57(+0.57%)
Jun 28, 2021 97.74 98.77 97.74 98.75 292,183 +1.36(+1.40%)
Jun 25, 2021 97.61 97.69 97.12 97.39 361,593 -0.13(-0.13%)
Jun 24, 2021 97.42 97.86 97.27 97.52 417,771 +0.67(+0.69%)
Jun 23, 2021 96.83 97.23 96.62 96.85 403,703 +0.08(+0.08%)
Jun 22, 2021 95.89 96.84 95.77 96.77 449,685 +0.92(+0.96%)
Jun 21, 2021 95.08 95.90 94.31 95.86 2,347,594 +0.85(+0.89%)
Jun 18, 2021 95.51 95.81 94.94 95.01 468,322 -0.87(-0.90%)
Jun 17, 2021 94.34 96.22 94.32 95.88 433,583 +1.22(+1.29%)
Jun 16, 2021 95.05 95.51 93.67 94.65 169,609 -0.40(-0.42%)
Jun 15, 2021 95.69 95.72 94.86 95.05 343,400 -0.72(-0.75%)
Jun 14, 2021 94.77 95.77 94.52 95.77 154,590 +1.16(+1.23%)
Jun 11, 2021 94.21 94.60 94.11 94.60 191,285 +0.52(+0.55%)
Jun 10, 2021 93.42 94.12 93.14 94.08 166,815 +0.81(+0.87%)
Jun 09, 2021 93.63 93.85 93.20 93.27 127,569 +0.05(+0.05%)
Jun 08, 2021 93.67 94.16 92.91 93.22 126,687 -0.02(-0.02%)
Jun 07, 2021 92.72 93.29 92.59 93.24 193,314 +0.33(+0.35%)
Jun 04, 2021 91.69 93.00 91.61 92.91 215,962 +1.84(+2.02%)
Jun 03, 2021 91.26 91.51 90.53 91.07 149,421 -0.92(-0.99%)
Jun 02, 2021 91.86 92.33 91.54 91.99 244,213 +0.34(+0.37%)
Jun 01, 2021 92.38 92.51 91.30 91.65 165,986 -0.33(-0.36%)
May 28, 2021 92.09 92.55 91.94 91.98 177,890 +0.24(+0.26%)
May 27, 2021 92.03 92.36 91.72 91.74 160,486 -0.39(-0.42%)
May 26, 2021 92.06 92.30 91.87 92.13 309,185 +0.24(+0.26%)
May 25, 2021 92.17 92.37 91.62 91.89 301,610 +0.14(+0.15%)
May 24, 2021 90.70 92.09 90.70 91.75 133,397 +1.77(+1.97%)
May 21, 2021 90.95 90.97 89.87 89.98 138,785 -0.47(-0.52%)
May 20, 2021 89.03 90.68 89.02 90.45 190,928 +1.85(+2.09%)
May 19, 2021 86.64 88.66 86.55 88.60 311,122 +0.40(+0.45%)
May 18, 2021 89.06 89.41 88.17 88.20 189,754 -0.60(-0.67%)
May 17, 2021 88.79 88.82 87.96 88.79 195,768 -0.54(-0.60%)
May 14, 2021 88.15 89.59 88.06 89.33 261,210 +2.26(+2.59%)
May 13, 2021 87.15 88.00 86.41 87.07 264,072 +0.86(+0.99%)
May 12, 2021 87.25 87.81 85.98 86.22 421,317 -2.60(-2.92%)
May 11, 2021 86.94 89.02 86.79 88.81 708,114 -0.15(-0.17%)
May 10, 2021 90.83 90.83 88.90 88.96 260,403 -2.39(-2.61%)
May 07, 2021 91.43 92.05 91.05 91.35 265,984 +0.87(+0.96%)
May 06, 2021 89.77 90.53 88.98 90.49 261,822 +0.54(+0.60%)
May 05, 2021 90.80 91.10 89.71 89.95 244,566 -0.24(-0.26%)
May 04, 2021 91.25 91.27 88.95 90.19 564,408 -1.89(-2.05%)
May 03, 2021 92.90 93.08 91.87 92.08 999,112 -0.50(-0.54%)
Apr 30, 2021 92.84 93.53 92.37 92.57 1,370,150 -1.26(-1.35%)
Apr 29, 2021 94.83 94.86 92.87 93.84 222,976 +0.11(+0.12%)
Apr 28, 2021 94.16 94.31 93.50 93.73 165,039 -0.49(-0.52%)
Apr 27, 2021 94.66 94.69 93.93 94.22 138,100 -0.29(-0.31%)
Apr 26, 2021 93.94 94.63 93.76 94.50 229,835 +0.68(+0.72%)
Apr 23, 2021 92.48 94.09 92.48 93.83 262,670 +1.55(+1.68%)
Apr 22, 2021 93.27 93.71 91.97 92.28 258,966 -1.07(-1.15%)
Apr 21, 2021 92.37 93.40 92.16 93.35 153,386 +0.77(+0.83%)
Apr 20, 2021 93.33 93.64 92.01 92.58 415,643 -0.86(-0.92%)
Apr 19, 2021 93.90 94.44 92.90 93.44 177,795 -0.94(-0.99%)
Apr 16, 2021 94.76 94.76 93.90 94.37 470,656 -0.20(-0.21%)
Apr 15, 2021 93.84 94.61 93.81 94.57 437,311 +1.69(+1.82%)
Apr 14, 2021 94.13 94.13 92.69 92.88 393,477 -1.18(-1.26%)
Apr 13, 2021 93.41 94.15 93.35 94.07 183,242 +1.07(+1.16%)
Apr 12, 2021 93.16 93.28 92.51 92.99 275,054 -0.48(-0.51%)
Apr 09, 2021 92.34 93.50 92.11 93.47 199,641 +0.71(+0.76%)
Apr 08, 2021 92.34 92.76 92.20 92.76 252,215 +1.27(+1.39%)
Apr 07, 2021 90.86 91.63 90.63 91.49 263,733 +0.59(+0.65%)
Apr 06, 2021 90.91 91.53 90.68 90.90 373,583 -0.21(-0.23%)
Apr 05, 2021 89.82 91.27 89.69 91.11 666,502 +1.86(+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.