Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 87.11 88.58 86.68 88.38 336,025 +1.34(+1.54%)
Jul 28, 2022 85.88 87.16 84.98 87.05 267,286 +0.92(+1.07%)
Jul 27, 2022 83.64 86.61 83.59 86.12 350,651 +4.09(+4.98%)
Jul 26, 2022 83.52 83.57 81.77 82.04 268,398 -1.88(-2.24%)
Jul 25, 2022 84.44 84.65 83.26 83.92 344,174 -0.72(-0.86%)
Jul 22, 2022 86.26 86.68 84.11 84.65 295,548 -2.14(-2.47%)
Jul 21, 2022 85.85 86.79 84.71 86.79 1,077,187 +1.06(+1.24%)
Jul 20, 2022 83.99 86.10 83.98 85.73 422,371 +1.75(+2.08%)
Jul 19, 2022 82.39 84.09 81.80 83.98 316,013 +2.66(+3.27%)
Jul 18, 2022 82.98 83.35 81.07 81.32 264,202 -0.77(-0.94%)
Jul 15, 2022 81.44 82.13 81.01 82.10 444,568 +1.49(+1.84%)
Jul 14, 2022 79.57 80.93 78.48 80.61 299,257 +0.31(+0.38%)
Jul 13, 2022 79.07 80.92 78.96 80.30 358,805 -0.39(-0.48%)
Jul 12, 2022 82.23 82.82 80.22 80.69 347,818 -1.26(-1.54%)
Jul 11, 2022 82.78 82.78 81.51 81.95 173,259 -1.79(-2.14%)
Jul 08, 2022 82.57 84.09 82.44 83.74 327,425 +0.08(+0.09%)
Jul 07, 2022 82.03 83.87 82.02 83.66 290,119 +2.06(+2.53%)
Jul 06, 2022 81.07 82.26 80.66 81.60 425,093 +0.58(+0.71%)
Jul 05, 2022 78.05 81.05 77.72 81.03 423,648 +1.77(+2.24%)
Jul 01, 2022 78.79 79.48 77.95 79.25 326,483 -0.02(-0.02%)
Jun 30, 2022 79.42 80.35 77.94 79.27 355,487 -1.24(-1.54%)
Jun 29, 2022 80.43 81.10 79.71 80.51 240,982 -0.01(-0.01%)
Jun 28, 2022 83.34 83.94 80.49 80.52 335,743 -2.73(-3.28%)
Jun 27, 2022 84.27 84.27 82.87 83.25 324,743 -0.72(-0.86%)
Jun 24, 2022 81.59 83.98 81.59 83.97 467,464 +3.25(+4.03%)
Jun 23, 2022 80.05 80.91 79.31 80.72 495,006 +1.41(+1.78%)
Jun 22, 2022 78.75 80.57 78.72 79.31 502,213 -0.31(-0.39%)
Jun 21, 2022 78.93 80.44 78.93 79.62 476,607 +1.92(+2.48%)
Jun 17, 2022 76.90 78.39 76.36 77.70 617,457 +0.82(+1.07%)
Jun 16, 2022 78.29 78.38 76.26 76.87 497,940 -3.46(-4.31%)
Jun 15, 2022 79.46 81.52 78.58 80.33 456,941 +1.87(+2.39%)
Jun 14, 2022 78.73 79.14 77.74 78.46 545,033 +0.43(+0.55%)
Jun 13, 2022 79.37 80.11 77.78 78.03 691,914 -4.01(-4.88%)
Jun 10, 2022 83.91 84.11 82.03 82.04 394,954 -3.43(-4.01%)
Jun 09, 2022 87.25 88.24 85.45 85.47 296,243 -2.43(-2.77%)
Jun 08, 2022 88.45 88.97 87.62 87.90 185,096 -0.81(-0.92%)
Jun 07, 2022 86.73 88.90 86.61 88.71 266,414 +1.07(+1.22%)
Jun 06, 2022 88.68 89.26 87.25 87.64 184,341 +0.18(+0.20%)
Jun 03, 2022 88.26 88.74 87.04 87.47 327,581 -2.41(-2.68%)
Jun 02, 2022 86.61 89.90 86.35 89.87 374,890 +2.66(+3.04%)
Jun 01, 2022 88.42 89.33 86.60 87.22 484,704 -0.27(-0.31%)
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%)
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.