Skip to main content

US Technology Ishares ETF (NY: IYW )

75.48 -0.62 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 80.10 81.04 78.61 79.95 352,473 -1.25(-1.54%)
Jun 29, 2022 81.12 81.79 80.39 81.20 238,939 -0.01(-0.01%)
Jun 28, 2022 84.05 84.66 81.18 81.21 332,897 -2.75(-3.28%)
Jun 27, 2022 84.99 84.99 83.58 83.96 321,990 -0.73(-0.86%)
Jun 24, 2022 82.29 84.70 82.29 84.69 463,501 +3.28(+4.03%)
Jun 23, 2022 80.73 81.60 79.99 81.41 490,809 +1.42(+1.78%)
Jun 22, 2022 79.42 81.26 79.39 79.99 497,955 -0.31(-0.39%)
Jun 21, 2022 79.60 81.12 79.60 80.30 472,566 +1.94(+2.48%)
Jun 17, 2022 77.56 79.06 77.01 78.36 612,222 +0.83(+1.07%)
Jun 16, 2022 78.96 79.05 76.91 77.53 493,718 -3.49(-4.31%)
Jun 15, 2022 80.14 82.22 79.25 81.02 453,067 +1.89(+2.39%)
Jun 14, 2022 79.40 79.81 78.40 79.13 540,412 +0.43(+0.55%)
Jun 13, 2022 80.05 80.79 78.45 78.70 686,048 -4.04(-4.88%)
Jun 10, 2022 84.63 84.83 82.73 82.74 391,606 -3.46(-4.01%)
Jun 09, 2022 88.00 88.99 86.18 86.20 293,732 -2.53(-2.85%)
Jun 08, 2022 89.28 89.81 88.44 88.73 183,370 -0.82(-0.92%)
Jun 07, 2022 87.55 89.74 87.43 89.55 263,930 +1.08(+1.22%)
Jun 06, 2022 89.51 90.10 88.07 88.47 182,622 +0.18(+0.20%)
Jun 03, 2022 89.09 89.58 87.86 88.29 324,526 -2.43(-2.68%)
Jun 02, 2022 87.43 90.75 87.16 90.72 371,394 +2.68(+3.04%)
Jun 01, 2022 89.25 90.17 87.42 88.04 480,184 -0.27(-0.31%)
May 31, 2022 88.75 89.28 87.37 88.31 459,158 -0.61(-0.69%)
May 27, 2022 86.74 88.93 86.74 88.92 476,232 +3.13(+3.65%)
May 26, 2022 83.08 86.20 82.93 85.79 396,074 +2.17(+2.60%)
May 25, 2022 81.91 84.26 81.91 83.62 395,535 +1.18(+1.43%)
May 24, 2022 82.92 83.03 80.91 82.44 605,257 -2.16(-2.55%)
May 23, 2022 83.23 84.76 82.77 84.60 346,871 +1.57(+1.89%)
May 20, 2022 84.25 84.51 80.40 83.03 1,178,242 -0.05(-0.06%)
May 19, 2022 83.11 84.61 82.78 83.08 1,071,117 -0.44(-0.53%)
May 18, 2022 86.49 86.82 83.23 83.52 691,161 -4.23(-4.82%)
May 17, 2022 87.28 87.86 86.08 87.75 503,275 +2.28(+2.67%)
May 16, 2022 85.88 86.66 85.03 85.47 303,945 -1.15(-1.33%)
May 13, 2022 84.64 87.10 84.22 86.62 307,620 +3.18(+3.81%)
May 12, 2022 82.82 84.79 81.49 83.44 1,266,172 -0.40(-0.48%)
May 11, 2022 85.92 87.65 83.65 83.84 662,351 -2.91(-3.35%)
May 10, 2022 87.45 88.09 85.31 86.75 1,324,517 +1.34(+1.57%)
May 09, 2022 87.36 88.00 85.00 85.41 1,494,492 -3.70(-4.15%)
May 06, 2022 89.39 90.81 87.78 89.11 866,588 -1.04(-1.15%)
May 05, 2022 93.51 93.59 89.02 90.15 738,135 -4.82(-5.08%)
May 04, 2022 91.90 95.16 89.98 94.97 510,683 +3.35(+3.66%)
May 03, 2022 91.46 92.25 90.77 91.62 703,433 +0.12(+0.13%)
May 02, 2022 89.47 91.57 88.89 91.50 866,787 +1.91(+2.13%)
Apr 29, 2022 92.36 93.75 89.47 89.59 567,346 -3.86(-4.13%)
Apr 28, 2022 91.18 94.05 90.37 93.45 469,796 +4.15(+4.65%)
Apr 27, 2022 89.01 90.95 88.72 89.30 4,259,020 +0.10(+0.11%)
Apr 26, 2022 91.94 91.94 89.20 89.20 757,711 -3.50(-3.78%)
Apr 25, 2022 90.51 92.78 90.31 92.70 459,759 +1.70(+1.87%)
Apr 22, 2022 93.65 94.18 90.92 91.00 524,533 -2.53(-2.71%)
Apr 21, 2022 96.90 97.72 93.32 93.53 304,639 -2.32(-2.42%)
Apr 20, 2022 97.54 97.81 95.56 95.85 273,290 -0.95(-0.98%)
Apr 19, 2022 94.59 96.95 94.25 96.80 654,037 +2.01(+2.12%)
Apr 18, 2022 94.17 95.36 93.84 94.79 500,683 +0.30(+0.32%)
Apr 14, 2022 97.34 97.36 94.46 94.49 428,013 -2.63(-2.71%)
Apr 13, 2022 95.47 97.47 95.34 97.12 500,714 +1.75(+1.83%)
Apr 12, 2022 97.43 98.01 94.96 95.37 304,893 -0.43(-0.45%)
Apr 11, 2022 97.00 97.07 95.71 95.80 589,529 -2.39(-2.43%)
Apr 08, 2022 99.48 99.48 98.03 98.19 216,166 -1.75(-1.75%)
Apr 07, 2022 99.26 100.59 98.34 99.94 334,338 +0.34(+0.34%)
Apr 06, 2022 100.59 100.81 98.84 99.60 474,114 -2.88(-2.81%)
Apr 05, 2022 104.65 104.84 102.15 102.48 405,871 -2.56(-2.44%)
Apr 04, 2022 102.99 105.08 102.99 105.04 408,514 +2.28(+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.