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 (%)
Mar 31, 2023 90.83 92.55 90.68 92.44 569,789 +1.55(+1.71%)
Mar 30, 2023 90.64 91.04 90.32 90.88 423,189 +0.90(+1.00%)
Mar 29, 2023 89.31 90.19 89.17 89.99 696,584 +1.70(+1.93%)
Mar 28, 2023 88.66 88.66 87.47 88.28 426,732 -0.50(-0.56%)
Mar 27, 2023 89.73 90.02 88.55 88.78 442,819 -0.91(-1.01%)
Mar 24, 2023 89.41 89.69 88.61 89.69 503,892 +0.12(+0.13%)
Mar 23, 2023 89.24 90.75 88.78 89.57 783,437 +1.44(+1.63%)
Mar 22, 2023 89.14 90.87 88.13 88.13 737,055 -1.02(-1.15%)
Mar 21, 2023 88.51 89.32 87.91 89.16 806,819 +1.12(+1.28%)
Mar 20, 2023 87.71 88.14 86.98 88.03 1,928,945 +0.13(+0.15%)
Mar 17, 2023 88.45 89.02 87.36 87.90 6,671,247 -0.18(-0.20%)
Mar 16, 2023 85.13 88.18 85.05 88.08 909,765 +2.76(+3.23%)
Mar 15, 2023 84.16 85.47 83.69 85.33 709,257 +0.38(+0.44%)
Mar 14, 2023 84.08 85.22 83.78 84.95 482,188 +2.13(+2.57%)
Mar 13, 2023 81.60 83.88 81.12 82.82 1,750,218 +0.58(+0.70%)
Mar 10, 2023 83.68 84.00 81.90 82.24 491,489 -1.56(-1.86%)
Mar 09, 2023 85.53 86.40 83.64 83.81 311,521 -1.57(-1.84%)
Mar 08, 2023 84.75 85.54 84.54 85.38 271,630 +0.81(+0.95%)
Mar 07, 2023 85.55 85.90 84.38 84.57 423,437 -0.99(-1.16%)
Mar 06, 2023 85.84 86.87 85.46 85.57 436,720 +0.24(+0.28%)
Mar 03, 2023 83.92 85.33 83.92 85.33 212,040 +1.91(+2.29%)
Mar 02, 2023 81.92 83.65 81.80 83.42 316,876 +1.13(+1.38%)
Mar 01, 2023 82.80 83.21 82.18 82.28 527,019 -0.59(-0.71%)
Feb 28, 2023 82.57 83.64 82.54 82.87 240,844 +0.09(+0.11%)
Feb 27, 2023 83.36 83.63 82.66 82.78 206,544 +0.36(+0.43%)
Feb 24, 2023 82.47 82.73 81.93 82.42 238,392 -1.53(-1.82%)
Feb 23, 2023 84.27 84.35 82.75 83.95 586,777 +1.22(+1.48%)
Feb 22, 2023 82.87 83.34 82.27 82.73 396,719 +0.07(+0.08%)
Feb 21, 2023 83.59 84.14 82.64 82.66 327,845 -2.12(-2.50%)
Feb 17, 2023 85.19 85.33 83.97 84.78 354,859 -1.11(-1.30%)
Feb 16, 2023 86.05 87.19 85.81 85.89 295,814 -1.82(-2.08%)
Feb 15, 2023 86.52 87.72 86.36 87.72 264,425 +0.62(+0.71%)
Feb 14, 2023 86.03 87.41 85.50 87.10 419,551 +0.69(+0.79%)
Feb 13, 2023 85.38 86.63 85.18 86.41 730,446 +1.52(+1.79%)
Feb 10, 2023 84.95 85.38 84.22 84.89 260,306 -0.83(-0.96%)
Feb 09, 2023 87.72 87.78 85.28 85.72 989,250 -0.79(-0.91%)
Feb 08, 2023 87.84 88.24 86.32 86.50 307,198 -1.74(-1.97%)
Feb 07, 2023 85.94 88.58 85.85 88.24 358,383 +2.41(+2.80%)
Feb 06, 2023 85.94 86.68 85.50 85.84 381,073 -1.12(-1.29%)
Feb 03, 2023 86.14 88.78 86.14 86.96 628,674 -1.38(-1.57%)
Feb 02, 2023 87.03 88.88 86.72 88.34 2,095,848 +3.76(+4.45%)
Feb 01, 2023 82.20 85.21 81.99 84.58 1,127,302 +2.32(+2.82%)
Jan 31, 2023 80.95 82.28 80.95 82.26 317,628 +1.28(+1.58%)
Jan 30, 2023 81.81 82.11 80.90 80.98 342,013 -1.81(-2.19%)
Jan 27, 2023 81.73 83.43 81.67 82.79 467,944 +0.51(+0.62%)
Jan 26, 2023 81.58 82.34 80.73 82.28 353,527 +1.63(+2.02%)
Jan 25, 2023 79.56 80.91 78.75 80.65 436,978 -0.40(-0.49%)
Jan 24, 2023 80.83 81.55 80.65 81.05 334,907 -0.31(-0.38%)
Jan 23, 2023 79.55 81.67 79.42 81.36 707,183 +2.16(+2.73%)
Jan 20, 2023 77.27 79.26 77.05 79.20 394,870 +2.41(+3.14%)
Jan 19, 2023 76.80 77.46 76.37 76.79 317,580 -0.61(-0.78%)
Jan 18, 2023 78.83 79.38 77.35 77.40 423,372 -0.90(-1.14%)
Jan 17, 2023 77.91 78.67 77.60 78.29 970,308 +0.33(+0.42%)
Jan 13, 2023 76.71 78.06 76.71 77.97 368,476 +0.39(+0.50%)
Jan 12, 2023 77.12 77.91 75.94 77.58 517,682 +0.55(+0.71%)
Jan 11, 2023 75.83 77.05 75.65 77.03 2,386,810 +1.41(+1.87%)
Jan 10, 2023 74.67 75.62 74.45 75.62 315,706 +0.53(+0.70%)
Jan 09, 2023 74.83 76.52 74.83 75.09 505,722 +1.00(+1.36%)
Jan 06, 2023 72.81 74.43 71.72 74.09 495,721 +1.92(+2.66%)
Jan 05, 2023 73.28 73.28 72.07 72.17 589,721 -1.63(-2.21%)
Jan 04, 2023 74.09 74.28 72.91 73.80 469,255 +0.23(+0.31%)
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.