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 (%)
Dec 30, 2022 73.20 74.11 72.93 74.11 481,701 -0.04(-0.05%)
Dec 29, 2022 72.81 74.42 72.68 74.15 445,947 +2.12(+2.94%)
Dec 28, 2022 72.97 73.63 71.96 72.03 601,399 -1.19(-1.63%)
Dec 27, 2022 73.83 73.83 72.89 73.23 381,111 -0.87(-1.17%)
Dec 23, 2022 73.50 74.17 72.92 74.09 509,090 +0.10(+0.13%)
Dec 22, 2022 74.99 74.99 72.72 73.99 456,034 -2.10(-2.76%)
Dec 21, 2022 75.04 76.40 74.85 76.09 651,996 +1.25(+1.68%)
Dec 20, 2022 74.12 75.21 73.81 74.84 917,649 +0.17(+0.23%)
Dec 19, 2022 75.97 75.97 74.18 74.67 411,833 -1.21(-1.60%)
Dec 16, 2022 76.56 77.08 75.46 75.88 453,874 -0.80(-1.04%)
Dec 15, 2022 78.39 78.55 76.30 76.68 450,767 -3.10(-3.89%)
Dec 14, 2022 80.31 81.30 78.80 79.78 587,432 -0.60(-0.74%)
Dec 13, 2022 82.22 82.89 79.56 80.38 513,869 +1.34(+1.70%)
Dec 12, 2022 77.70 79.05 77.56 79.04 272,902 +1.48(+1.91%)
Dec 09, 2022 77.71 78.63 77.36 77.56 289,002 -0.42(-0.53%)
Dec 08, 2022 77.29 78.28 76.59 77.98 334,643 +1.25(+1.63%)
Dec 07, 2022 76.94 77.51 76.36 76.73 491,125 -0.54(-0.69%)
Dec 06, 2022 78.99 79.09 76.80 77.26 484,118 -1.83(-2.31%)
Dec 05, 2022 80.13 80.49 78.63 79.09 393,511 -1.48(-1.84%)
Dec 02, 2022 79.51 80.83 79.41 80.57 340,265 -0.59(-0.72%)
Dec 01, 2022 80.92 81.47 80.06 81.15 408,142 +0.30(+0.37%)
Nov 30, 2022 76.56 80.88 76.56 80.86 528,061 +4.16(+5.43%)
Nov 29, 2022 77.43 77.61 76.39 76.70 316,417 -0.73(-0.95%)
Nov 28, 2022 78.39 78.77 77.13 77.43 347,197 -1.72(-2.17%)
Nov 25, 2022 79.20 79.43 79.04 79.15 128,026 -0.63(-0.78%)
Nov 23, 2022 78.75 79.97 78.75 79.77 269,109 +0.91(+1.16%)
Nov 22, 2022 77.62 78.92 77.00 78.86 403,220 +1.45(+1.87%)
Nov 21, 2022 77.87 78.19 77.27 77.41 369,304 -1.02(-1.30%)
Nov 18, 2022 79.45 79.45 77.79 78.43 334,776 -0.13(-0.16%)
Nov 17, 2022 77.41 78.99 77.19 78.56 553,090 -0.18(-0.23%)
Nov 16, 2022 79.49 79.57 78.52 78.74 439,181 -1.53(-1.91%)
Nov 15, 2022 80.95 81.28 79.39 80.27 492,842 +1.44(+1.83%)
Nov 14, 2022 79.01 79.87 78.39 78.83 389,791 -0.83(-1.05%)
Nov 11, 2022 77.65 80.00 77.37 79.66 608,892 +1.93(+2.48%)
Nov 10, 2022 75.17 77.84 74.94 77.74 666,589 +6.32(+8.84%)
Nov 09, 2022 72.50 72.63 71.33 71.42 391,512 -1.73(-2.36%)
Nov 08, 2022 72.96 74.09 72.06 73.15 614,577 +0.73(+1.00%)
Nov 07, 2022 71.40 72.56 70.83 72.43 468,003 +1.24(+1.74%)
Nov 04, 2022 71.66 71.87 69.52 71.18 843,378 +0.95(+1.36%)
Nov 03, 2022 71.24 71.57 70.21 70.23 698,269 -1.92(-2.66%)
Nov 02, 2022 74.95 72.14 72.15 525,372 -2.86(-3.81%)
Nov 01, 2022 76.80 77.11 74.88 75.01 513,044 -0.85(-1.13%)
Oct 31, 2022 76.19 76.48 75.37 75.86 514,572 -1.07(-1.39%)
Oct 28, 2022 74.23 77.12 74.23 76.93 722,716 +3.02(+4.08%)
Oct 27, 2022 75.20 75.73 73.78 73.91 985,652 -1.70(-2.25%)
Oct 26, 2022 75.64 77.46 75.32 75.61 739,522 -2.65(-3.39%)
Oct 25, 2022 76.79 78.36 76.77 78.26 936,696 +1.67(+2.18%)
Oct 24, 2022 75.83 76.83 74.75 76.60 1,898,224 +0.92(+1.22%)
Oct 21, 2022 73.50 75.81 73.24 75.67 4,058,285 +1.70(+2.30%)
Oct 20, 2022 74.00 75.63 73.58 73.97 18,767,658 +0.23(+0.31%)
Oct 19, 2022 73.55 74.63 73.09 73.75 325,039 -0.35(-0.47%)
Oct 18, 2022 75.40 75.72 73.19 74.09 565,879 +0.66(+0.89%)
Oct 17, 2022 72.76 73.72 72.76 73.44 446,160 +2.41(+3.40%)
Oct 14, 2022 73.89 74.12 70.92 71.03 658,528 -2.20(-3.01%)
Oct 13, 2022 69.30 73.66 69.01 73.23 4,941,185 +1.83(+2.56%)
Oct 12, 2022 71.57 72.07 71.15 71.40 429,201 -0.16(-0.22%)
Oct 11, 2022 72.25 72.91 70.99 71.56 798,018 -1.21(-1.66%)
Oct 10, 2022 74.19 74.29 72.04 72.77 672,914 -1.42(-1.91%)
Oct 07, 2022 75.89 75.97 73.83 74.19 614,503 -3.37(-4.34%)
Oct 06, 2022 77.65 78.76 77.48 77.56 385,049 -0.45(-0.57%)
Oct 05, 2022 76.59 78.52 76.07 78.01 465,519 +0.22(+0.28%)
Oct 04, 2022 76.57 77.81 76.57 77.79 626,545 +2.65(+3.53%)
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.