Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 105.51 106.16 104.32 104.60 1,202,853 +0.18(+0.17%)
Sep 28, 2023 103.00 105.12 102.57 104.42 585,081 +0.98(+0.94%)
Sep 27, 2023 103.55 104.00 102.33 103.45 861,842 +0.37(+0.36%)
Sep 26, 2023 104.16 104.22 102.73 103.08 532,486 -1.83(-1.74%)
Sep 25, 2023 104.09 104.93 104.24 104.90 467,628 +0.44(+0.42%)
Sep 22, 2023 104.78 105.50 104.32 104.47 584,716 +0.22(+0.21%)
Sep 21, 2023 104.87 105.42 104.21 104.25 774,353 -1.81(-1.71%)
Sep 20, 2023 108.24 108.32 106.04 106.06 542,941 -1.83(-1.70%)
Sep 19, 2023 107.55 108.17 106.96 107.89 502,535 -0.13(-0.12%)
Sep 18, 2023 107.20 108.36 107.19 108.02 445,572 +0.41(+0.38%)
Sep 15, 2023 109.27 109.28 107.25 107.61 915,234 -2.01(-1.84%)
Sep 14, 2023 109.39 109.92 108.70 109.62 325,836 +0.81(+0.74%)
Sep 13, 2023 108.50 109.34 108.02 108.82 415,797 +0.33(+0.30%)
Sep 12, 2023 109.58 109.91 108.31 108.49 345,515 -1.91(-1.73%)
Sep 11, 2023 110.61 110.66 109.42 110.40 736,919 +0.78(+0.71%)
Sep 08, 2023 109.47 110.30 109.36 109.62 349,447 +0.24(+0.22%)
Sep 07, 2023 108.79 109.61 108.35 109.39 624,293 -1.28(-1.15%)
Sep 06, 2023 111.52 111.74 109.95 110.66 376,124 -1.10(-0.98%)
Sep 05, 2023 110.98 112.14 110.71 111.76 980,200 +0.41(+0.37%)
Sep 01, 2023 111.82 112.04 110.82 111.35 377,866 +0.31(+0.28%)
Aug 31, 2023 110.75 111.57 110.70 111.04 288,154 +0.55(+0.50%)
Aug 30, 2023 109.64 110.61 109.25 110.49 306,981 +0.94(+0.85%)
Aug 29, 2023 107.08 109.73 107.00 109.56 553,796 +2.28(+2.13%)
Aug 28, 2023 107.22 107.59 106.49 107.27 409,703 +0.89(+0.83%)
Aug 25, 2023 105.64 106.97 104.58 106.39 503,722 +0.93(+0.88%)
Aug 24, 2023 109.38 109.43 105.40 105.46 406,998 -2.55(-2.36%)
Aug 23, 2023 106.28 108.39 106.28 108.01 372,765 +2.09(+1.98%)
Aug 22, 2023 106.89 107.00 105.74 105.92 1,129,022 -0.12(-0.11%)
Aug 21, 2023 104.67 106.26 104.53 106.04 460,151 +1.94(+1.87%)
Aug 18, 2023 102.90 104.50 102.76 104.10 491,607 +0.04(+0.04%)
Aug 17, 2023 105.55 105.72 103.90 104.06 596,680 -1.11(-1.05%)
Aug 16, 2023 106.13 106.54 105.16 105.16 738,637 -1.12(-1.06%)
Aug 15, 2023 107.08 107.41 106.05 106.29 461,155 -1.08(-1.00%)
Aug 14, 2023 105.38 107.37 105.20 107.36 698,949 +1.70(+1.61%)
Aug 11, 2023 105.60 106.30 105.25 105.66 797,849 -0.82(-0.77%)
Aug 10, 2023 107.25 108.24 105.95 106.48 516,782 +0.15(+0.14%)
Aug 09, 2023 107.99 108.04 105.99 106.33 442,683 -1.59(-1.48%)
Aug 08, 2023 108.00 108.08 106.76 107.92 393,600 -1.07(-0.98%)
Aug 07, 2023 108.82 109.16 108.08 108.99 476,498 +0.64(+0.59%)
Aug 04, 2023 109.52 110.17 108.19 108.35 591,920 -1.17(-1.06%)
Aug 03, 2023 109.10 110.20 109.02 109.52 639,616 -0.50(-0.45%)
Aug 02, 2023 111.95 111.95 109.43 110.01 687,402 -3.14(-2.77%)
Aug 01, 2023 112.64 113.35 112.20 113.15 589,564 -0.08(-0.07%)
Jul 31, 2023 112.96 113.31 112.62 113.23 448,931 +0.41(+0.36%)
Jul 28, 2023 111.90 113.10 111.81 112.82 496,208 +2.16(+1.95%)
Jul 27, 2023 112.62 113.10 110.21 110.66 653,442 -0.08(-0.07%)
Jul 26, 2023 110.89 111.30 109.97 110.74 900,812 -0.46(-0.41%)
Jul 25, 2023 110.41 111.69 110.41 111.20 714,904 +1.11(+1.01%)
Jul 24, 2023 110.47 110.78 109.65 110.08 1,163,863 +0.20(+0.18%)
Jul 21, 2023 110.77 111.27 109.69 109.88 2,413,588 -0.12(-0.11%)
Jul 20, 2023 111.74 112.52 109.66 110.00 16,518,701 -2.74(-2.43%)
Jul 19, 2023 113.47 113.73 112.28 112.74 362,162 -0.30(-0.26%)
Jul 18, 2023 111.82 113.49 111.07 113.04 391,860 +1.04(+0.92%)
Jul 17, 2023 110.96 112.33 110.80 112.01 362,221 +1.25(+1.12%)
Jul 14, 2023 111.22 112.13 110.40 110.76 571,398 -0.20(-0.18%)
Jul 13, 2023 109.83 111.17 109.70 110.96 1,064,006 +1.96(+1.80%)
Jul 12, 2023 108.84 109.45 108.16 109.00 566,100 +1.39(+1.29%)
Jul 11, 2023 107.48 107.75 106.53 107.61 560,979 +0.43(+0.40%)
Jul 10, 2023 106.72 107.19 106.03 107.19 520,843 +0.22(+0.20%)
Jul 07, 2023 107.19 108.27 106.90 106.97 529,825 -0.43(-0.40%)
Jul 06, 2023 106.88 107.44 106.26 107.39 909,908 -0.57(-0.53%)
Jul 05, 2023 107.76 108.68 107.61 107.96 620,975 -0.34(-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.