Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 91.79 92.63 91.53 92.61 367,505 +0.73(+0.79%)
Apr 27, 2023 90.44 92.04 90.33 91.89 450,027 +2.34(+2.61%)
Apr 26, 2023 89.82 90.52 89.35 89.55 496,379 +1.27(+1.44%)
Apr 25, 2023 89.86 89.95 88.23 88.27 370,509 -2.09(-2.31%)
Apr 24, 2023 90.50 90.95 89.68 90.36 399,508 -0.36(-0.39%)
Apr 21, 2023 90.71 90.89 90.21 90.72 253,832 -0.32(-0.35%)
Apr 20, 2023 90.79 91.94 90.60 91.04 502,066 -0.49(-0.53%)
Apr 19, 2023 90.87 91.73 90.78 91.53 250,173 -0.20(-0.22%)
Apr 18, 2023 92.28 92.54 91.39 91.73 300,857 +0.09(+0.10%)
Apr 17, 2023 91.28 91.69 90.85 91.64 345,982 +0.03(+0.03%)
Apr 14, 2023 91.29 92.16 90.70 91.61 246,920 -0.27(-0.29%)
Apr 13, 2023 90.55 91.98 90.47 91.88 348,963 +1.79(+1.99%)
Apr 12, 2023 91.22 91.56 89.95 90.09 455,686 -0.55(-0.60%)
Apr 11, 2023 91.31 91.31 90.40 90.63 337,824 -0.82(-0.89%)
Apr 10, 2023 90.60 91.46 90.17 91.45 339,603 -0.14(-0.15%)
Apr 06, 2023 90.26 91.70 89.77 91.59 571,158 +0.82(+0.90%)
Apr 05, 2023 91.55 91.58 90.10 90.77 400,273 -1.14(-1.25%)
Apr 04, 2023 92.51 92.82 91.58 91.92 550,806 -0.43(-0.46%)
Apr 03, 2023 91.88 92.39 91.39 92.34 781,444 -0.04(-0.04%)
Mar 31, 2023 90.78 92.50 90.63 92.38 570,112 +1.55(+1.71%)
Mar 30, 2023 90.59 90.99 90.26 90.83 423,428 +0.90(+1.00%)
Mar 29, 2023 89.26 90.13 89.12 89.94 696,978 +1.70(+1.93%)
Mar 28, 2023 88.61 88.61 87.42 88.23 426,974 -0.50(-0.56%)
Mar 27, 2023 89.68 89.97 88.50 88.73 443,070 -0.91(-1.01%)
Mar 24, 2023 89.36 89.64 88.56 89.64 504,178 +0.12(+0.13%)
Mar 23, 2023 89.19 90.70 88.73 89.52 783,881 +1.43(+1.63%)
Mar 22, 2023 89.09 90.82 88.08 88.08 737,473 -1.02(-1.15%)
Mar 21, 2023 88.46 89.27 87.86 89.11 807,276 +1.12(+1.28%)
Mar 20, 2023 87.66 88.09 86.93 87.98 1,930,038 +0.13(+0.15%)
Mar 17, 2023 88.40 88.97 87.31 87.85 6,675,027 -0.18(-0.20%)
Mar 16, 2023 85.08 88.13 85.00 88.03 910,280 +2.75(+3.23%)
Mar 15, 2023 84.12 85.42 83.64 85.28 709,659 +0.38(+0.44%)
Mar 14, 2023 84.04 85.17 83.73 84.90 482,462 +2.13(+2.57%)
Mar 13, 2023 81.55 83.83 81.07 82.77 1,751,210 +0.58(+0.70%)
Mar 10, 2023 83.63 83.96 81.85 82.20 491,768 -1.56(-1.86%)
Mar 09, 2023 85.48 86.35 83.59 83.76 311,698 -1.57(-1.84%)
Mar 08, 2023 84.70 85.49 84.49 85.33 271,784 +0.81(+0.95%)
Mar 07, 2023 85.50 85.85 84.33 84.52 423,677 -0.99(-1.16%)
Mar 06, 2023 85.79 86.82 85.41 85.52 436,967 +0.24(+0.28%)
Mar 03, 2023 83.87 85.28 83.87 85.28 212,160 +1.91(+2.29%)
Mar 02, 2023 81.87 83.60 81.76 83.37 317,056 +1.13(+1.38%)
Mar 01, 2023 82.75 83.16 82.14 82.24 527,318 -0.59(-0.71%)
Feb 28, 2023 82.53 83.59 82.49 82.82 240,981 +0.09(+0.11%)
Feb 27, 2023 83.31 83.58 82.61 82.73 206,661 +0.36(+0.43%)
Feb 24, 2023 82.43 82.68 81.88 82.38 238,528 -1.53(-1.82%)
Feb 23, 2023 84.23 84.31 82.70 83.91 587,109 +1.22(+1.48%)
Feb 22, 2023 82.82 83.29 82.23 82.68 396,943 +0.07(+0.08%)
Feb 21, 2023 83.54 84.10 82.59 82.61 328,030 -2.12(-2.50%)
Feb 17, 2023 85.14 85.28 83.93 84.73 355,060 -1.11(-1.30%)
Feb 16, 2023 86.01 87.14 85.76 85.85 295,981 -1.82(-2.08%)
Feb 15, 2023 86.47 87.67 86.31 87.67 264,575 +0.62(+0.71%)
Feb 14, 2023 85.99 87.36 85.45 87.05 419,789 +0.69(+0.79%)
Feb 13, 2023 85.33 86.58 85.13 86.36 730,860 +1.52(+1.79%)
Feb 10, 2023 84.90 85.33 84.18 84.84 260,454 -0.83(-0.96%)
Feb 09, 2023 87.67 87.73 85.23 85.67 989,811 -0.79(-0.91%)
Feb 08, 2023 87.80 88.19 86.27 86.45 307,372 -1.74(-1.97%)
Feb 07, 2023 85.90 88.53 85.80 88.19 358,586 +2.41(+2.80%)
Feb 06, 2023 85.90 86.63 85.45 85.79 381,289 -1.12(-1.29%)
Feb 03, 2023 86.09 88.72 86.09 86.91 629,030 -1.38(-1.57%)
Feb 02, 2023 86.98 88.83 86.67 88.29 2,097,036 +3.76(+4.45%)
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.