US Technology Ishares ETF (NY: IYW )

157.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 156.32 158.17 156.00 157.95 1,105,834 +4.31(+2.81%)
Nov 05, 2024 151.94 153.73 151.94 153.64 407,594 +2.23(+1.47%)
Nov 04, 2024 151.72 152.48 150.75 151.41 497,992 -0.30(-0.20%)
Nov 01, 2024 151.00 152.87 150.83 151.71 1,395,420 +1.02(+0.68%)
Oct 31, 2024 154.13 154.13 150.62 150.69 766,030 -5.19(-3.33%)
Oct 30, 2024 157.09 157.57 155.79 155.88 420,875 -1.88(-1.19%)
Oct 29, 2024 155.96 158.16 155.20 157.76 502,072 +2.11(+1.36%)
Oct 28, 2024 156.61 156.63 155.52 155.65 588,465 +0.26(+0.17%)
Oct 25, 2024 155.22 157.01 155.13 155.39 1,856,194 +1.00(+0.65%)
Oct 24, 2024 154.48 154.65 153.41 154.39 367,638 +0.60(+0.39%)
Oct 23, 2024 155.67 155.87 152.49 153.79 459,960 -2.48(-1.59%)
Oct 22, 2024 155.39 156.75 155.00 156.27 343,518 +0.03(+0.02%)
Oct 21, 2024 154.65 156.24 154.56 156.24 525,812 +1.04(+0.67%)
Oct 18, 2024 155.73 155.73 154.94 155.20 362,887 +0.57(+0.37%)
Oct 17, 2024 156.35 156.47 154.56 154.63 546,388 +0.45(+0.29%)
Oct 16, 2024 154.40 154.42 152.65 154.18 312,111 +0.02(+0.01%)
Oct 15, 2024 157.39 157.56 153.45 154.16 521,216 -2.85(-1.82%)
Oct 14, 2024 156.00 157.53 156.00 157.01 611,649 +2.01(+1.30%)
Oct 11, 2024 154.31 155.36 154.24 155.00 277,191 +0.38(+0.25%)
Oct 10, 2024 153.48 155.09 153.16 154.62 295,985 +0.10(+0.06%)
Oct 09, 2024 153.15 154.60 152.78 154.52 320,402 +1.37(+0.89%)
Oct 08, 2024 151.42 153.35 151.10 153.15 462,173 +2.79(+1.86%)
Oct 07, 2024 151.14 151.89 150.08 150.36 531,703 -1.30(-0.86%)
Oct 04, 2024 151.72 151.75 149.85 151.66 915,211 +1.95(+1.30%)
Oct 03, 2024 148.59 150.60 148.59 149.71 355,774 +0.66(+0.44%)
Oct 02, 2024 148.28 149.62 147.20 149.05 493,982 +0.91(+0.61%)
Oct 01, 2024 151.26 151.34 147.32 148.14 1,458,471 -3.48(-2.30%)
Sep 30, 2024 150.46 151.69 149.79 151.62 899,385 +0.61(+0.40%)
Sep 27, 2024 152.37 152.37 150.49 151.01 295,029 -1.19(-0.78%)
Sep 26, 2024 153.30 153.44 150.61 152.20 2,190,663 +1.47(+0.98%)
Sep 25, 2024 149.85 151.39 149.85 150.73 322,536 +0.52(+0.34%)
Sep 24, 2024 149.89 150.49 148.09 150.21 527,582 +1.06(+0.71%)
Sep 23, 2024 149.48 149.67 148.78 149.15 696,181 -0.16(-0.11%)
Sep 20, 2024 149.47 150.03 148.14 149.31 607,937 -0.47(-0.31%)
Sep 19, 2024 149.12 150.66 148.68 149.78 606,073 +4.46(+3.07%)
Sep 18, 2024 146.48 147.72 145.18 145.33 866,613 -0.68(-0.47%)
Sep 17, 2024 147.12 147.38 145.17 146.01 589,798 +0.07(+0.05%)
Sep 16, 2024 145.57 146.31 144.61 145.94 500,442 -0.90(-0.61%)
Sep 13, 2024 146.28 147.19 145.80 146.84 432,048 +0.78(+0.53%)
Sep 12, 2024 144.88 146.64 143.99 146.06 702,687 +1.25(+0.86%)
Sep 11, 2024 141.36 145.10 139.15 144.81 725,063 +3.96(+2.81%)
Sep 10, 2024 140.07 140.96 138.78 140.85 468,753 +1.54(+1.10%)
Sep 09, 2024 139.01 139.63 137.75 139.31 649,655 +1.71(+1.24%)
Sep 06, 2024 141.04 141.40 136.98 137.60 1,267,940 -3.34(-2.37%)
Sep 05, 2024 140.06 142.62 140.06 140.94 3,511,763 +0.00(+0.00%)
Sep 04, 2024 140.04 142.25 139.49 140.94 981,338 -0.54(-0.38%)
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.