US Technology Ishares ETF (NY: IYW )

77.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 86.58 87.83 85.52 86.37 1,492,814 +0.69(+0.80%)
Feb 25, 2021 88.37 89.08 85.38 85.69 745,429 -3.36(-3.77%)
Feb 24, 2021 87.39 89.14 86.60 89.04 635,894 +0.88(+1.00%)
Feb 23, 2021 86.83 88.61 84.92 88.16 1,455,931 -0.30(-0.34%)
Feb 22, 2021 89.81 90.11 88.42 88.46 347,519 -2.48(-2.73%)
Feb 19, 2021 91.45 91.64 90.56 90.94 535,678 +0.00(+0.00%)
Feb 18, 2021 90.45 91.13 89.80 90.94 608,617 -0.49(-0.53%)
Feb 17, 2021 91.38 91.63 90.35 91.43 448,083 -0.85(-0.93%)
Feb 16, 2021 92.82 93.08 91.90 92.28 507,649 -0.23(-0.25%)
Feb 12, 2021 91.75 92.54 91.45 92.51 348,296 +0.46(+0.50%)
Feb 11, 2021 91.72 92.10 91.11 92.06 478,992 +0.83(+0.92%)
Feb 10, 2021 91.52 91.87 90.29 91.22 647,969 +0.13(+0.14%)
Feb 09, 2021 90.83 91.59 90.83 91.09 265,978 -0.03(-0.03%)
Feb 08, 2021 90.62 91.12 90.41 91.12 275,037 +0.77(+0.85%)
Feb 05, 2021 90.26 90.56 89.85 90.36 372,147 +0.33(+0.36%)
Feb 04, 2021 89.43 90.03 88.90 90.03 550,380 +1.01(+1.14%)
Feb 03, 2021 89.50 89.76 88.80 89.02 422,141 +0.23(+0.26%)
Feb 02, 2021 88.46 89.05 88.24 88.79 463,218 +1.26(+1.44%)
Feb 01, 2021 86.28 87.89 85.56 87.52 370,185 +2.29(+2.68%)
Jan 29, 2021 86.66 86.89 84.64 85.24 547,150 -1.96(-2.25%)
Jan 28, 2021 87.05 88.57 86.96 87.20 696,380 +0.38(+0.43%)
Jan 27, 2021 88.23 88.50 86.02 86.82 2,341,900 -1.98(-2.23%)
Jan 26, 2021 88.95 89.17 88.40 88.80 460,074 +0.00(+0.00%)
Jan 25, 2021 89.18 89.67 86.69 88.80 678,543 +0.73(+0.82%)
Jan 22, 2021 87.84 88.37 87.74 88.07 393,884 -0.11(-0.12%)
Jan 21, 2021 87.59 88.42 87.20 88.18 545,769 +1.12(+1.29%)
Jan 20, 2021 85.92 87.35 85.83 87.06 665,862 +1.97(+2.31%)
Jan 19, 2021 84.38 85.29 84.10 85.09 649,855 +1.33(+1.59%)
Jan 15, 2021 84.54 84.85 83.62 83.76 269,097 -0.75(-0.88%)
Jan 14, 2021 85.06 85.53 84.39 84.50 382,024 -0.46(-0.54%)
Jan 13, 2021 84.65 85.29 84.44 84.96 326,267 +0.38(+0.45%)
Jan 12, 2021 84.62 84.91 83.79 84.58 286,563 -0.11(-0.13%)
Jan 11, 2021 84.59 85.36 84.20 84.69 425,810 -0.75(-0.87%)
Jan 08, 2021 85.40 85.69 84.49 85.44 403,947 +0.61(+0.71%)
Jan 07, 2021 83.21 85.06 83.21 84.83 802,553 +2.44(+2.97%)
Jan 06, 2021 82.50 83.86 82.15 82.39 507,474 -1.58(-1.88%)
Jan 05, 2021 82.97 84.07 82.97 83.97 513,829 +0.68(+0.81%)
Jan 04, 2021 84.99 84.99 82.17 83.29 762,562 -1.25(-1.48%)
Dec 31, 2020 84.54 84.54 84.54 184,921 +0.01(+0.01%)
Dec 30, 2020 85.09 85.30 84.48 84.53 184,921 -0.26(-0.30%)
Dec 29, 2020 85.78 85.88 84.64 84.79 319,160 -0.50(-0.58%)
Dec 28, 2020 85.42 85.44 84.70 85.29 248,529 +0.65(+0.76%)
Dec 24, 2020 84.37 84.89 84.32 84.64 106,471 +0.36(+0.42%)
Dec 23, 2020 85.00 85.00 84.25 84.29 223,787 -0.63(-0.74%)
Dec 22, 2020 84.61 85.30 84.13 84.91 359,917 +0.78(+0.92%)
Dec 21, 2020 83.01 84.18 82.32 84.14 331,320 +0.19(+0.22%)
Dec 18, 2020 84.31 84.31 83.44 83.95 405,960 -0.18(-0.21%)
Dec 17, 2020 84.18 84.33 83.76 84.13 474,748 +0.52(+0.62%)
Dec 16, 2020 83.14 83.86 82.87 83.61 203,759 +0.55(+0.66%)
Dec 15, 2020 82.49 83.06 82.17 83.06 195,073 +1.32(+1.62%)
Dec 14, 2020 81.79 82.36 81.68 81.74 226,824 +0.23(+0.28%)
Dec 11, 2020 81.09 81.54 80.58 81.51 172,651 -0.02(-0.02%)
Dec 10, 2020 80.63 81.87 80.41 81.53 256,838 +0.42(+0.51%)
Dec 09, 2020 82.90 83.16 80.85 81.12 486,228 -1.81(-2.18%)
Dec 08, 2020 82.56 83.20 82.21 82.92 392,658 +0.31(+0.37%)
Dec 07, 2020 82.47 82.77 82.30 82.62 175,528 -246.65(-74.91%)
Dec 04, 2020 327.02 329.31 326.54 329.27 56,509 +2.73(+0.84%)
Dec 03, 2020 326.72 328.60 325.91 326.54 66,982 +0.19(+0.06%)
Dec 02, 2020 324.51 326.69 322.20 326.35 94,640 +0.23(+0.07%)
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.