Skip to main content

US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 79.98 80.92 78.49 79.83 352,999 -1.25(-1.54%)
Jun 29, 2022 81.00 81.67 80.27 81.08 239,296 -0.01(-0.01%)
Jun 28, 2022 83.92 84.53 81.06 81.09 333,394 -2.75(-3.28%)
Jun 27, 2022 84.86 84.86 83.46 83.83 322,471 -0.73(-0.86%)
Jun 24, 2022 82.17 84.57 82.17 84.56 464,193 +3.28(+4.03%)
Jun 23, 2022 80.61 81.48 79.87 81.29 491,542 +1.42(+1.78%)
Jun 22, 2022 79.30 81.14 79.27 79.87 498,699 -0.31(-0.39%)
Jun 21, 2022 79.48 81.00 79.48 80.18 473,272 +1.94(+2.48%)
Jun 17, 2022 77.44 78.94 76.90 78.24 613,136 +0.83(+1.07%)
Jun 16, 2022 78.84 78.93 76.80 77.41 494,455 -3.48(-4.31%)
Jun 15, 2022 80.02 82.10 79.13 80.90 453,743 +1.89(+2.39%)
Jun 14, 2022 79.28 79.70 78.28 79.01 541,219 +0.43(+0.55%)
Jun 13, 2022 79.93 80.67 78.33 78.58 687,073 -4.03(-4.88%)
Jun 10, 2022 84.50 84.70 82.61 82.62 392,191 -3.45(-4.01%)
Jun 09, 2022 87.87 88.86 86.05 86.07 294,170 -2.45(-2.77%)
Jun 08, 2022 89.07 89.60 88.23 88.52 183,801 -0.82(-0.92%)
Jun 07, 2022 87.34 89.53 87.22 89.34 264,550 +1.08(+1.22%)
Jun 06, 2022 89.30 89.89 87.86 88.26 183,051 +0.18(+0.20%)
Jun 03, 2022 88.88 89.37 87.65 88.08 325,289 -2.42(-2.68%)
Jun 02, 2022 87.22 90.54 86.96 90.51 372,267 +2.67(+3.04%)
Jun 01, 2022 89.04 89.96 87.21 87.83 481,313 -0.27(-0.31%)
May 31, 2022 88.54 89.07 87.17 88.10 460,237 -0.61(-0.69%)
May 27, 2022 86.53 88.72 86.53 88.71 477,351 +3.12(+3.65%)
May 26, 2022 82.89 86.00 82.74 85.59 397,005 +2.16(+2.60%)
May 25, 2022 81.72 84.06 81.72 83.42 396,464 +1.18(+1.43%)
May 24, 2022 82.73 82.83 80.72 82.25 606,680 -2.16(-2.55%)
May 23, 2022 83.03 84.56 82.58 84.40 347,686 +1.57(+1.89%)
May 20, 2022 84.05 84.31 80.21 82.84 1,181,012 -0.05(-0.06%)
May 19, 2022 82.92 84.41 82.59 82.89 1,073,635 -0.44(-0.53%)
May 18, 2022 86.29 86.62 83.03 83.32 692,786 -4.22(-4.82%)
May 17, 2022 87.08 87.65 85.88 87.54 504,458 +2.27(+2.67%)
May 16, 2022 85.68 86.46 84.83 85.27 304,659 -1.15(-1.33%)
May 13, 2022 84.44 86.90 84.02 86.42 308,343 +3.17(+3.81%)
May 12, 2022 82.63 84.59 81.30 83.24 1,269,149 -0.40(-0.48%)
May 11, 2022 85.72 87.44 83.45 83.64 663,908 -2.90(-3.35%)
May 10, 2022 87.24 87.88 85.11 86.55 1,327,631 +1.34(+1.57%)
May 09, 2022 87.16 87.79 84.80 85.21 1,498,005 -3.69(-4.15%)
May 06, 2022 89.18 90.60 87.57 88.90 868,625 -1.04(-1.15%)
May 05, 2022 93.29 93.37 88.81 89.94 739,870 -4.81(-5.08%)
May 04, 2022 91.68 94.94 89.77 94.75 511,883 +3.34(+3.66%)
May 03, 2022 91.25 92.03 90.56 91.41 705,086 +0.12(+0.13%)
May 02, 2022 89.26 91.36 88.68 91.29 868,825 +1.91(+2.13%)
Apr 29, 2022 92.14 93.53 89.26 89.38 568,679 -3.85(-4.13%)
Apr 28, 2022 90.97 93.83 90.16 93.23 470,900 +4.14(+4.65%)
Apr 27, 2022 88.80 90.74 88.51 89.09 4,269,034 +0.10(+0.11%)
Apr 26, 2022 91.72 91.72 88.99 88.99 759,492 -3.49(-3.78%)
Apr 25, 2022 90.30 92.56 90.10 92.48 460,839 +1.70(+1.87%)
Apr 22, 2022 93.43 93.96 90.70 90.79 525,766 -2.52(-2.71%)
Apr 21, 2022 96.67 97.49 93.10 93.31 305,355 -2.31(-2.42%)
Apr 20, 2022 97.31 97.58 95.34 95.63 273,932 -0.95(-0.98%)
Apr 19, 2022 94.37 96.72 94.03 96.57 655,574 +2.01(+2.12%)
Apr 18, 2022 93.95 95.14 93.62 94.57 501,860 +0.30(+0.32%)
Apr 14, 2022 97.11 97.13 94.24 94.27 429,019 -2.62(-2.71%)
Apr 13, 2022 95.25 97.24 95.12 96.89 501,891 +1.75(+1.83%)
Apr 12, 2022 97.20 97.78 94.74 95.15 305,609 -0.43(-0.45%)
Apr 11, 2022 96.77 96.84 95.49 95.58 590,915 -2.38(-2.43%)
Apr 08, 2022 99.25 99.25 97.80 97.96 216,674 -1.75(-1.75%)
Apr 07, 2022 99.03 100.35 98.11 99.71 335,124 +0.34(+0.34%)
Apr 06, 2022 100.35 100.57 98.61 99.37 475,228 -2.87(-2.81%)
Apr 05, 2022 104.41 104.59 101.91 102.24 406,825 -2.55(-2.44%)
Apr 04, 2022 102.75 104.83 102.75 104.79 409,474 +2.27(+2.22%)
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.