Skip to main content

US Technology Ishares ETF (NY: IYW )

77.26 -0.54 (-0.69%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 98.68 100.39 98.22 99.87 482,773 +0.13(+0.13%)
Feb 25, 2022 98.73 99.77 98.02 99.74 682,708 +1.26(+1.28%)
Feb 24, 2022 91.36 98.63 91.17 98.48 1,045,716 +3.94(+4.17%)
Feb 23, 2022 97.93 98.31 94.50 94.54 518,144 -2.38(-2.46%)
Feb 22, 2022 96.97 98.73 95.88 96.92 514,192 -0.92(-0.94%)
Feb 18, 2022 97.84 0 -1.36(-1.37%)
Feb 17, 2022 101.70 101.79 99.10 99.20 497,819 -3.69(-3.59%)
Feb 16, 2022 102.32 103.18 101.19 102.89 262,414 -0.26(-0.25%)
Feb 15, 2022 101.92 103.21 101.71 103.15 359,220 +2.76(+2.75%)
Feb 14, 2022 100.06 101.33 99.29 100.39 444,963 +0.02(+0.02%)
Feb 11, 2022 104.05 104.55 99.90 100.36 511,251 -3.49(-3.36%)
Feb 10, 2022 104.49 106.49 103.37 103.86 329,557 -2.53(-2.38%)
Feb 09, 2022 105.12 106.40 104.71 106.39 509,721 +2.59(+2.50%)
Feb 08, 2022 102.05 104.11 101.98 103.80 407,977 +1.22(+1.19%)
Feb 07, 2022 103.80 104.46 102.21 102.58 371,366 -0.94(-0.91%)
Feb 04, 2022 102.26 104.50 101.62 103.52 367,245 +0.99(+0.96%)
Feb 03, 2022 104.34 102.24 102.53 468,654 -4.78(-4.45%)
Feb 02, 2022 107.59 107.86 105.96 107.31 479,402 +1.75(+1.66%)
Feb 01, 2022 105.49 105.70 103.70 105.55 583,678 +0.58(+0.55%)
Jan 31, 2022 102.21 105.09 104.97 475,920 +3.21(+3.16%)
Jan 28, 2022 99.00 101.82 97.44 101.76 829,299 +3.65(+3.72%)
Jan 27, 2022 100.71 101.29 97.84 98.11 831,658 -0.86(-0.87%)
Jan 26, 2022 101.54 102.60 97.96 98.97 1,593,979 +0.48(+0.49%)
Jan 25, 2022 99.34 100.23 97.65 98.49 613,588 -2.86(-2.82%)
Jan 24, 2022 98.46 101.47 95.20 101.35 2,135,048 +1.01(+1.00%)
Jan 21, 2022 102.20 103.57 100.34 100.34 1,152,337 -2.28(-2.23%)
Jan 20, 2022 105.09 106.31 102.49 102.63 995,418 -1.46(-1.40%)
Jan 19, 2022 105.80 107.17 104.00 104.08 641,922 -1.30(-1.23%)
Jan 18, 2022 106.46 107.29 105.12 105.38 696,069 -2.98(-2.75%)
Jan 14, 2022 108.36 0 +1.08(+1.00%)
Jan 13, 2022 110.95 111.26 107.03 107.29 767,785 -3.20(-2.90%)
Jan 12, 2022 110.91 111.65 109.89 110.49 462,072 +0.53(+0.48%)
Jan 11, 2022 108.25 110.12 107.57 109.96 600,527 +1.43(+1.31%)
Jan 10, 2022 106.44 108.66 104.97 108.53 1,552,024 +0.41(+0.38%)
Jan 07, 2022 109.17 109.94 107.26 108.12 8,202,958 -1.11(-1.01%)
Jan 06, 2022 108.70 110.30 108.24 109.23 1,059,739 -0.13(-0.12%)
Jan 05, 2022 112.81 112.85 109.32 109.36 763,894 -4.24(-3.73%)
Jan 04, 2022 115.27 115.38 112.43 113.60 763,845 -1.50(-1.30%)
Jan 03, 2022 114.65 115.48 113.83 115.09 884,647 +0.59(+0.51%)
Dec 31, 2021 115.14 115.44 114.43 114.51 208,369 -0.79(-0.68%)
Dec 30, 2021 115.81 116.35 115.11 115.29 352,505 -0.49(-0.42%)
Dec 29, 2021 115.81 116.28 115.17 115.78 315,399 -0.05(-0.04%)
Dec 28, 2021 117.04 117.04 115.55 115.83 569,063 -0.94(-0.80%)
Dec 27, 2021 114.87 116.77 114.87 116.77 578,829 +2.33(+2.04%)
Dec 23, 2021 113.89 114.86 113.81 114.44 407,335 +0.67(+0.59%)
Dec 22, 2021 112.36 113.81 112.06 113.77 426,522 +1.27(+1.13%)
Dec 21, 2021 110.93 112.64 109.70 112.50 557,598 +2.76(+2.52%)
Dec 20, 2021 109.40 109.96 108.78 109.74 1,211,669 -1.09(-0.98%)
Dec 17, 2021 110.03 111.90 109.63 110.83 574,608 -0.53(-0.47%)
Dec 16, 2021 115.00 115.21 110.64 111.36 349,258 -3.65(-3.17%)
Dec 15, 2021 112.11 115.11 110.88 115.00 633,411 +2.97(+2.65%)
Dec 14, 2021 112.36 112.99 110.69 112.03 393,187 -1.91(-1.68%)
Dec 13, 2021 115.72 116.03 113.86 113.95 356,533 -1.66(-1.44%)
Dec 10, 2021 115.12 115.74 114.32 115.61 277,130 +1.72(+1.51%)
Dec 09, 2021 115.16 115.90 113.72 113.89 509,345 -1.46(-1.27%)
Dec 08, 2021 114.74 115.47 114.03 115.35 314,711 +0.79(+0.69%)
Dec 07, 2021 112.93 114.78 112.93 114.56 377,217 +4.02(+3.64%)
Dec 06, 2021 109.86 110.85 108.57 110.54 518,454 +0.85(+0.77%)
Dec 03, 2021 112.11 112.46 108.39 109.69 4,740,850 -2.01(-1.80%)
Dec 02, 2021 109.95 112.26 109.77 111.70 560,086 +0.95(+0.86%)
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.