US Technology Ishares ETF (NY: IYW )

105.91 USD +0.50 (+0.47%)
Official Closing Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 86.78 88.36 86.78 87.70 1,156,120 +1.60(+1.86%)
Mar 30, 2021 86.07 86.28 85.40 86.10 601,561 -0.55(-0.63%)
Mar 29, 2021 86.82 87.16 86.04 86.65 342,862 -0.37(-0.43%)
Mar 26, 2021 85.18 87.11 85.18 87.02 889,200 +1.78(+2.09%)
Mar 25, 2021 84.85 85.76 84.12 85.24 1,423,815 -0.26(-0.30%)
Mar 24, 2021 87.60 87.60 85.50 85.50 1,157,097 -1.63(-1.87%)
Mar 23, 2021 87.99 88.39 86.89 87.13 2,682,025 -0.53(-0.60%)
Mar 22, 2021 86.50 88.20 86.50 87.66 1,639,339 +1.67(+1.94%)
Mar 19, 2021 85.63 86.61 85.07 85.99 3,025,500 +0.41(+0.48%)
Mar 18, 2021 87.04 87.27 85.54 85.58 296,767 -2.84(-3.21%)
Mar 17, 2021 87.42 89.01 86.68 88.42 835,254 +0.07(+0.08%)
Mar 16, 2021 88.26 89.37 87.81 88.35 2,679,399 +0.76(+0.87%)
Mar 15, 2021 86.62 87.63 86.29 87.59 3,346,496 +1.03(+1.19%)
Mar 12, 2021 86.20 86.56 85.48 86.56 1,171,600 -0.85(-0.97%)
Mar 11, 2021 86.50 87.84 86.46 87.41 899,043 +2.27(+2.67%)
Mar 10, 2021 86.65 86.82 85.03 85.14 1,301,847 -0.51(-0.60%)
Mar 09, 2021 84.59 86.24 84.50 85.65 1,041,123 +3.20(+3.88%)
Mar 08, 2021 85.13 85.48 82.35 82.45 982,769 -2.81(-3.30%)
Mar 05, 2021 84.79 85.52 82.18 85.26 1,286,900 +1.46(+1.74%)
Mar 04, 2021 85.19 86.10 82.71 83.80 1,489,804 -1.67(-1.95%)
Mar 03, 2021 87.79 88.05 85.31 85.47 1,077,101 -2.61(-2.96%)
Mar 02, 2021 89.94 90.00 88.04 88.08 674,571 -1.68(-1.87%)
Mar 01, 2021 88.41 89.85 87.94 89.76 449,610 +2.84(+3.27%)
Feb 26, 2021 87.13 88.39 86.06 86.92 1,483,400 +0.69(+0.80%)
Feb 25, 2021 88.93 89.65 85.92 86.23 740,728 -3.38(-3.77%)
Feb 24, 2021 87.94 89.71 87.15 89.61 631,884 +0.89(+1.00%)
Feb 23, 2021 87.38 89.17 85.46 88.72 1,446,749 -0.30(-0.34%)
Feb 22, 2021 90.38 90.68 88.98 89.02 345,328 -2.50(-2.73%)
Feb 19, 2021 92.03 92.22 91.13 91.52 532,300 +0.00(+0.00%)
Feb 18, 2021 91.02 91.71 90.37 91.52 604,779 -0.49(-0.53%)
Feb 17, 2021 91.96 92.21 90.92 92.01 445,258 -0.86(-0.93%)
Feb 16, 2021 93.41 93.67 92.48 92.87 504,448 -0.23(-0.25%)
Feb 12, 2021 92.33 93.13 92.03 93.10 346,100 +0.46(+0.50%)
Feb 11, 2021 92.30 92.68 91.69 92.64 475,972 +0.84(+0.92%)
Feb 10, 2021 92.10 92.45 90.86 91.80 643,883 +0.13(+0.14%)
Feb 09, 2021 91.41 92.17 91.41 91.67 264,301 -0.03(-0.03%)
Feb 08, 2021 91.20 91.70 90.98 91.70 273,303 +0.77(+0.85%)
Feb 05, 2021 90.83 91.13 90.42 90.93 369,800 +0.33(+0.36%)
Feb 04, 2021 90.00 90.60 89.46 90.60 546,909 +1.02(+1.14%)
Feb 03, 2021 90.07 90.33 89.36 89.58 419,479 +0.23(+0.26%)
Feb 02, 2021 89.02 89.62 88.80 89.35 460,297 +1.27(+1.44%)
Feb 01, 2021 86.83 88.45 86.10 88.08 367,851 +2.30(+2.68%)
Jan 29, 2021 87.21 87.44 85.17 85.78 543,700 -1.97(-2.25%)
Jan 28, 2021 87.60 89.13 87.51 87.75 691,989 +0.38(+0.43%)
Jan 27, 2021 88.79 89.06 86.57 87.37 2,327,131 -1.99(-2.23%)
Jan 26, 2021 89.51 89.74 88.96 89.36 457,173 +0.00(+0.00%)
Jan 25, 2021 89.75 90.24 87.24 89.36 674,264 +0.73(+0.82%)
Jan 22, 2021 88.40 88.93 88.29 88.63 391,400 -0.11(-0.12%)
Jan 21, 2021 88.15 88.98 87.75 88.74 542,327 +1.13(+1.29%)
Jan 20, 2021 86.47 87.90 86.37 87.61 661,663 +1.98(+2.31%)
Jan 19, 2021 84.92 85.83 84.64 85.63 645,757 +1.34(+1.59%)
Jan 15, 2021 85.08 85.39 84.15 84.29 267,400 -0.75(-0.88%)
Jan 14, 2021 85.60 86.07 84.93 85.04 379,615 -0.46(-0.54%)
Jan 13, 2021 85.19 85.83 84.98 85.50 324,210 +0.38(+0.45%)
Jan 12, 2021 85.16 85.45 84.32 85.12 284,756 -0.11(-0.13%)
Jan 11, 2021 85.13 85.90 84.73 85.23 423,125 -0.75(-0.87%)
Jan 08, 2021 85.94 86.23 85.03 85.98 401,400 +0.61(+0.71%)
Jan 07, 2021 83.74 85.60 83.74 85.37 797,492 +2.46(+2.97%)
Jan 06, 2021 83.02 84.39 82.67 82.91 504,274 -1.59(-1.88%)
Jan 05, 2021 83.50 84.60 83.50 84.50 510,589 +0.68(+0.81%)
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.