Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 97.99 99.68 97.53 99.17 486,175 +0.13(+0.13%)
Feb 25, 2022 98.04 99.07 97.33 99.04 687,519 +1.25(+1.28%)
Feb 24, 2022 90.72 97.94 90.53 97.79 1,053,084 +3.91(+4.17%)
Feb 23, 2022 97.25 97.62 93.84 93.88 521,795 -2.37(-2.46%)
Feb 22, 2022 96.30 98.04 95.21 96.25 517,815 -0.91(-0.94%)
Feb 18, 2022 97.16 0 -1.35(-1.37%)
Feb 17, 2022 100.99 101.08 98.41 98.50 501,327 -3.66(-3.59%)
Feb 16, 2022 101.60 102.46 100.48 102.17 264,263 -0.26(-0.25%)
Feb 15, 2022 101.21 102.48 101.00 102.43 361,751 +2.74(+2.75%)
Feb 14, 2022 99.36 100.62 98.59 99.68 448,098 +0.02(+0.02%)
Feb 11, 2022 103.32 103.82 99.20 99.66 514,853 -3.47(-3.36%)
Feb 10, 2022 103.76 105.74 102.64 103.13 331,879 -2.52(-2.38%)
Feb 09, 2022 104.39 105.65 103.98 105.64 513,313 +2.57(+2.50%)
Feb 08, 2022 101.34 103.38 101.26 103.07 410,852 +1.21(+1.19%)
Feb 07, 2022 103.07 103.73 101.50 101.86 373,983 -0.93(-0.91%)
Feb 04, 2022 101.55 103.77 100.91 102.79 369,833 +0.98(+0.96%)
Feb 03, 2022 103.61 101.53 101.81 471,956 -4.74(-4.45%)
Feb 02, 2022 106.83 107.11 105.22 106.56 482,780 +1.74(+1.66%)
Feb 01, 2022 104.75 104.96 102.97 104.81 587,791 +0.58(+0.55%)
Jan 31, 2022 101.50 104.36 104.24 479,274 +3.19(+3.16%)
Jan 28, 2022 98.31 101.11 96.76 101.05 835,143 +3.62(+3.72%)
Jan 27, 2022 100.01 100.58 97.16 97.42 837,519 -0.85(-0.87%)
Jan 26, 2022 100.83 101.88 97.28 98.28 1,605,211 +0.48(+0.49%)
Jan 25, 2022 98.64 99.52 96.97 97.80 617,912 -2.84(-2.82%)
Jan 24, 2022 97.77 100.76 94.53 100.64 2,150,093 +1.00(+1.00%)
Jan 21, 2022 101.48 102.84 99.64 99.64 1,160,457 -2.27(-2.23%)
Jan 20, 2022 104.36 105.56 101.77 101.91 1,002,433 -1.45(-1.40%)
Jan 19, 2022 105.06 106.42 103.28 103.36 646,446 -1.29(-1.23%)
Jan 18, 2022 105.71 106.54 104.39 104.64 700,974 -2.96(-2.75%)
Jan 14, 2022 107.61 0 +1.07(+1.00%)
Jan 13, 2022 110.17 110.48 106.28 106.54 773,195 -3.18(-2.90%)
Jan 12, 2022 110.13 110.87 109.12 109.72 465,328 +0.53(+0.48%)
Jan 11, 2022 107.50 109.35 106.81 109.19 604,758 +1.42(+1.31%)
Jan 10, 2022 105.69 107.90 104.24 107.77 1,562,961 +0.41(+0.38%)
Jan 07, 2022 108.41 109.17 106.51 107.37 8,260,762 -1.10(-1.01%)
Jan 06, 2022 107.94 109.53 107.48 108.47 1,067,207 -0.13(-0.12%)
Jan 05, 2022 112.02 112.06 108.56 108.59 769,277 -4.21(-3.73%)
Jan 04, 2022 114.46 114.58 111.64 112.80 769,228 -1.49(-1.30%)
Jan 03, 2022 113.84 114.68 113.03 114.29 890,881 +0.59(+0.51%)
Dec 31, 2021 114.34 114.64 113.63 113.70 209,838 -0.78(-0.68%)
Dec 30, 2021 115.00 115.54 114.31 114.49 354,989 -0.48(-0.42%)
Dec 29, 2021 115.00 115.47 114.36 114.97 317,622 -0.05(-0.04%)
Dec 28, 2021 116.22 116.22 114.75 115.02 573,073 -0.93(-0.80%)
Dec 27, 2021 114.06 115.95 114.06 115.95 582,908 +2.32(+2.04%)
Dec 23, 2021 113.09 114.05 113.01 113.64 410,206 +0.66(+0.59%)
Dec 22, 2021 111.58 113.01 111.27 112.97 429,527 +1.26(+1.13%)
Dec 21, 2021 110.15 111.85 108.93 111.72 561,528 +2.74(+2.52%)
Dec 20, 2021 108.64 109.19 108.02 108.97 1,220,208 -1.08(-0.98%)
Dec 17, 2021 109.26 111.12 108.86 110.05 578,657 -0.52(-0.47%)
Dec 16, 2021 114.20 114.41 109.86 110.58 351,719 -3.62(-3.17%)
Dec 15, 2021 111.33 114.31 110.10 114.20 637,875 +2.95(+2.65%)
Dec 14, 2021 111.58 112.20 109.91 111.25 395,957 -1.90(-1.68%)
Dec 13, 2021 114.91 115.22 113.06 113.15 359,045 -1.65(-1.44%)
Dec 10, 2021 114.31 114.93 113.52 114.80 279,083 +1.71(+1.51%)
Dec 09, 2021 114.35 115.09 112.93 113.09 512,934 -1.45(-1.27%)
Dec 08, 2021 113.94 114.66 113.24 114.54 316,929 +0.78(+0.69%)
Dec 07, 2021 112.14 113.98 112.14 113.76 379,875 +4.00(+3.64%)
Dec 06, 2021 109.09 110.07 107.81 109.76 522,107 +0.84(+0.77%)
Dec 03, 2021 111.33 111.67 107.63 108.92 4,774,257 -2.00(-1.80%)
Dec 02, 2021 109.18 111.47 109.00 110.92 564,033 +0.94(+0.85%)
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.