Skip to main content

US Technology Ishares ETF (NY: IYW )

135.01 -0.33 (-0.24%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 76.18 76.47 75.37 75.86 514,613 -1.07(-1.39%)
Oct 28, 2022 74.23 77.11 74.23 76.93 722,772 +3.02(+4.08%)
Oct 27, 2022 75.19 75.73 73.77 73.91 985,729 -1.70(-2.25%)
Oct 26, 2022 75.64 77.45 75.31 75.61 739,580 -2.65(-3.39%)
Oct 25, 2022 76.79 78.35 76.76 78.26 936,769 +1.67(+2.18%)
Oct 24, 2022 75.83 76.83 74.74 76.59 1,898,372 +0.92(+1.22%)
Oct 21, 2022 73.49 75.81 73.23 75.67 4,058,602 +1.70(+2.30%)
Oct 20, 2022 74.00 75.63 73.58 73.97 18,769,122 +0.23(+0.31%)
Oct 19, 2022 73.54 74.62 73.08 73.74 325,064 -0.35(-0.47%)
Oct 18, 2022 75.40 75.72 73.18 74.09 565,924 +0.66(+0.89%)
Oct 17, 2022 72.76 73.72 72.76 73.43 446,195 +2.41(+3.40%)
Oct 14, 2022 73.88 74.12 70.91 71.02 658,579 -2.20(-3.01%)
Oct 13, 2022 69.29 73.65 69.00 73.22 4,941,570 +1.83(+2.56%)
Oct 12, 2022 71.57 72.06 71.15 71.40 429,234 -0.16(-0.22%)
Oct 11, 2022 72.24 72.91 70.98 71.56 798,080 -1.21(-1.66%)
Oct 10, 2022 74.19 74.29 72.03 72.77 672,967 -1.42(-1.91%)
Oct 07, 2022 75.89 75.96 73.82 74.19 614,551 -3.37(-4.34%)
Oct 06, 2022 77.64 78.75 77.47 77.55 385,079 -0.45(-0.57%)
Oct 05, 2022 76.58 78.52 76.06 78.00 465,555 +0.22(+0.28%)
Oct 04, 2022 76.56 77.80 76.56 77.78 626,594 +2.65(+3.53%)
Oct 03, 2022 73.45 75.53 73.20 75.13 500,999 +2.27(+3.12%)
Sep 30, 2022 73.89 75.15 72.81 72.86 1,006,908 -1.33(-1.79%)
Sep 29, 2022 75.11 75.17 73.27 74.19 682,731 -2.06(-2.70%)
Sep 28, 2022 74.79 76.60 74.35 76.24 518,394 +1.03(+1.37%)
Sep 27, 2022 75.96 76.68 74.46 75.21 876,941 +0.26(+0.34%)
Sep 26, 2022 75.33 76.67 74.84 74.95 663,222 -0.61(-0.81%)
Sep 23, 2022 75.85 76.15 74.56 75.56 845,390 -1.02(-1.33%)
Sep 22, 2022 77.01 77.45 76.21 76.59 429,196 -0.85(-1.10%)
Sep 21, 2022 78.94 80.40 77.44 77.44 439,538 -1.18(-1.50%)
Sep 20, 2022 78.52 79.28 78.06 78.62 448,604 -0.66(-0.84%)
Sep 19, 2022 77.81 79.38 77.81 79.28 288,021 +0.68(+0.87%)
Sep 16, 2022 78.34 78.76 77.64 78.60 802,989 -0.66(-0.84%)
Sep 15, 2022 80.34 81.01 78.83 79.26 390,125 -1.86(-2.30%)
Sep 14, 2022 81.04 81.46 80.30 81.13 330,581 +0.39(+0.48%)
Sep 13, 2022 83.00 83.19 80.54 80.74 399,948 -4.87(-5.69%)
Sep 12, 2022 84.91 85.61 84.78 85.61 335,930 +1.16(+1.37%)
Sep 09, 2022 83.12 84.66 83.12 84.45 198,791 +2.01(+2.44%)
Sep 08, 2022 81.39 82.86 81.04 82.44 388,485 +0.43(+0.52%)
Sep 07, 2022 80.84 82.37 80.49 82.01 328,401 +1.38(+1.71%)
Sep 06, 2022 81.42 81.68 80.17 80.63 528,518 -0.76(-0.94%)
Sep 02, 2022 83.32 83.82 80.97 81.39 319,309 -1.02(-1.24%)
Sep 01, 2022 82.20 82.57 80.64 82.42 455,987 -0.64(-0.78%)
Aug 31, 2022 84.51 84.79 83.06 83.06 272,449 -0.66(-0.79%)
Aug 30, 2022 85.16 85.18 82.95 83.72 308,052 -0.81(-0.96%)
Aug 29, 2022 85.00 85.61 84.29 84.54 290,146 -1.25(-1.46%)
Aug 26, 2022 89.60 89.83 85.76 85.79 368,172 -4.04(-4.49%)
Aug 25, 2022 88.32 89.84 88.32 89.82 215,454 +1.84(+2.10%)
Aug 24, 2022 87.67 88.44 87.51 87.98 186,889 +0.21(+0.24%)
Aug 23, 2022 87.79 88.86 87.66 87.77 319,243 -0.20(-0.23%)
Aug 22, 2022 89.24 89.24 87.71 87.97 239,730 -2.61(-2.88%)
Aug 19, 2022 91.77 91.77 90.34 90.58 248,602 -2.04(-2.21%)
Aug 18, 2022 92.08 93.00 91.79 92.62 371,665 +0.40(+0.43%)
Aug 17, 2022 92.43 93.01 91.56 92.22 529,310 -1.04(-1.12%)
Aug 16, 2022 93.28 93.80 92.36 93.26 231,919 -0.44(-0.47%)
Aug 15, 2022 92.89 93.87 92.75 93.70 216,760 +0.43(+0.46%)
Aug 12, 2022 91.92 93.27 91.71 93.27 290,262 +2.01(+2.21%)
Aug 11, 2022 92.58 93.21 91.08 91.26 744,935 -0.62(-0.68%)
Aug 10, 2022 91.16 91.93 90.64 91.88 1,143,682 +2.93(+3.30%)
Aug 09, 2022 89.44 89.53 88.40 88.95 183,813 -1.30(-1.44%)
Aug 08, 2022 90.65 91.83 89.81 90.25 240,243 -0.55(-0.60%)
Aug 05, 2022 89.45 91.22 89.42 90.79 318,732 -0.23(-0.25%)
Aug 04, 2022 90.41 91.02 89.79 91.02 321,320 +0.45(+0.49%)
Aug 03, 2022 88.30 90.80 88.30 90.58 301,593 +2.55(+2.89%)
Aug 02, 2022 87.43 89.04 87.11 88.03 228,470 -0.23(-0.26%)
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.