Skip to main content

US Technology Ishares ETF (NY: IYW )

135.35 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 87.92 88.45 86.56 87.49 463,480 -0.60(-0.69%)
May 27, 2022 85.93 88.10 85.93 88.09 480,715 +3.10(+3.65%)
May 26, 2022 82.31 85.40 82.16 84.99 399,802 +2.15(+2.60%)
May 25, 2022 81.15 83.47 81.15 82.84 399,258 +1.17(+1.43%)
May 24, 2022 82.15 82.25 80.16 81.67 610,955 -2.14(-2.55%)
May 23, 2022 82.45 83.97 82.00 83.81 350,136 +1.56(+1.89%)
May 20, 2022 83.46 83.72 79.65 82.26 1,189,334 -0.05(-0.06%)
May 19, 2022 82.33 83.82 82.01 82.31 1,081,201 -0.44(-0.53%)
May 18, 2022 85.68 86.01 82.45 82.74 697,667 -4.19(-4.82%)
May 17, 2022 86.47 87.04 85.28 86.93 508,013 +2.26(+2.67%)
May 16, 2022 85.08 85.85 84.24 84.67 306,806 -1.14(-1.33%)
May 13, 2022 83.85 86.29 83.43 85.81 310,516 +3.15(+3.81%)
May 12, 2022 82.05 84.00 80.73 82.66 1,278,092 -0.40(-0.48%)
May 11, 2022 85.12 86.83 82.87 83.06 668,586 -2.88(-3.35%)
May 10, 2022 86.63 87.27 84.51 85.94 1,336,986 +1.33(+1.57%)
May 09, 2022 86.55 87.18 84.21 84.61 1,508,561 -3.67(-4.15%)
May 06, 2022 88.56 89.96 86.96 88.28 874,746 -1.03(-1.15%)
May 05, 2022 92.64 92.72 88.19 89.31 745,084 -4.78(-5.08%)
May 04, 2022 91.04 94.27 89.14 94.08 515,490 +3.32(+3.66%)
May 03, 2022 90.61 91.39 89.92 90.77 710,055 +0.12(+0.13%)
May 02, 2022 88.64 90.72 88.06 90.65 874,947 +1.89(+2.13%)
Apr 29, 2022 91.50 92.88 88.63 88.75 572,687 -3.82(-4.13%)
Apr 28, 2022 90.33 93.17 89.53 92.58 474,218 +4.11(+4.65%)
Apr 27, 2022 88.18 90.10 87.89 88.47 4,299,116 +0.10(+0.11%)
Apr 26, 2022 91.08 91.08 88.37 88.37 764,844 -3.47(-3.78%)
Apr 25, 2022 89.67 91.91 89.47 91.84 464,087 +1.68(+1.87%)
Apr 22, 2022 92.78 93.30 90.07 90.15 529,471 -2.51(-2.71%)
Apr 21, 2022 96.00 96.81 92.45 92.66 307,507 -2.30(-2.42%)
Apr 20, 2022 96.63 96.89 94.67 94.96 275,862 -0.94(-0.98%)
Apr 19, 2022 93.71 96.05 93.37 95.90 660,194 +1.99(+2.12%)
Apr 18, 2022 93.29 94.47 92.96 93.91 505,396 +0.30(+0.32%)
Apr 14, 2022 96.43 96.45 93.58 93.61 432,042 -2.61(-2.71%)
Apr 13, 2022 94.58 96.56 94.45 96.21 505,427 +1.73(+1.83%)
Apr 12, 2022 96.52 97.10 94.07 94.48 307,763 -0.43(-0.45%)
Apr 11, 2022 96.10 96.16 94.82 94.91 595,079 -2.37(-2.43%)
Apr 08, 2022 98.55 98.55 97.12 97.27 218,201 -1.73(-1.75%)
Apr 07, 2022 98.33 99.65 97.42 99.01 337,485 +0.34(+0.34%)
Apr 06, 2022 99.65 99.87 97.92 98.67 478,577 -2.85(-2.81%)
Apr 05, 2022 103.67 103.86 101.20 101.52 409,692 -2.54(-2.44%)
Apr 04, 2022 102.03 104.10 102.03 104.06 412,359 +2.26(+2.22%)
Apr 01, 2022 102.20 102.54 100.68 101.80 325,429 -0.28(-0.27%)
Mar 31, 2022 103.78 103.84 102.04 102.08 424,764 -1.74(-1.68%)
Mar 30, 2022 104.81 105.14 103.30 103.82 300,605 -1.63(-1.55%)
Mar 29, 2022 104.59 105.61 103.79 105.46 773,196 +2.00(+1.93%)
Mar 28, 2022 101.70 103.46 101.35 103.46 352,864 +1.27(+1.24%)
Mar 25, 2022 102.53 102.59 100.95 102.19 600,939 -0.21(-0.20%)
Mar 24, 2022 100.13 102.42 99.77 102.40 657,465 +2.85(+2.86%)
Mar 23, 2022 100.11 101.25 99.43 99.54 364,150 -1.61(-1.60%)
Mar 22, 2022 99.28 101.81 99.19 101.16 961,576 +1.76(+1.77%)
Mar 21, 2022 99.25 100.00 97.97 99.40 339,140 -0.19(-0.19%)
Mar 18, 2022 96.96 99.72 96.62 99.58 807,135 +2.18(+2.24%)
Mar 17, 2022 95.64 97.41 95.32 97.41 661,539 +1.07(+1.11%)
Mar 16, 2022 93.96 96.35 92.75 96.34 514,798 +3.56(+3.84%)
Mar 15, 2022 90.59 93.00 90.11 92.77 575,849 +2.87(+3.19%)
Mar 14, 2022 91.58 92.53 89.62 89.90 920,241 -2.28(-2.47%)
Mar 11, 2022 95.18 95.18 92.06 92.18 389,452 -2.10(-2.23%)
Mar 10, 2022 94.33 94.56 92.90 94.28 341,025 -1.60(-1.67%)
Mar 09, 2022 94.48 96.29 93.81 95.88 522,709 +4.03(+4.39%)
Mar 08, 2022 91.86 94.77 90.58 91.85 4,585,474 -0.27(-0.29%)
Mar 07, 2022 96.04 96.42 92.06 92.12 1,030,664 -3.85(-4.01%)
Mar 04, 2022 97.28 97.79 95.30 95.97 504,587 -1.91(-1.95%)
Mar 03, 2022 100.21 100.21 97.38 97.88 330,086 -1.58(-1.59%)
Mar 02, 2022 98.14 99.89 97.27 99.47 403,912 +1.96(+2.01%)
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.