US Technology Ishares ETF (NY: IYW )

83.54 -4.21 (-4.80%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 104.76 104.82 103.00 103.04 420,803 -1.76(-1.68%)
Mar 30, 2022 105.80 106.13 104.27 104.80 297,802 -1.65(-1.55%)
Mar 29, 2022 105.58 106.60 104.77 106.45 765,985 +2.02(+1.93%)
Mar 28, 2022 102.66 104.43 102.30 104.43 349,573 +1.28(+1.24%)
Mar 25, 2022 103.49 103.56 101.90 103.15 593,328 -0.21(-0.20%)
Mar 24, 2022 101.07 103.38 100.71 103.36 651,334 +2.84(+2.83%)
Mar 23, 2022 101.09 102.25 100.40 100.52 360,615 -1.63(-1.60%)
Mar 22, 2022 100.25 102.81 100.16 102.15 952,242 +1.78(+1.77%)
Mar 21, 2022 100.22 100.98 98.93 100.37 335,848 -0.19(-0.19%)
Mar 18, 2022 97.91 100.70 97.57 100.56 799,300 +2.20(+2.24%)
Mar 17, 2022 96.58 98.36 96.25 98.36 655,118 +1.08(+1.11%)
Mar 16, 2022 94.88 97.29 93.66 97.28 509,801 +3.60(+3.84%)
Mar 15, 2022 91.48 93.91 90.99 93.68 570,259 +2.90(+3.19%)
Mar 14, 2022 92.48 93.44 90.50 90.78 911,308 -2.30(-2.47%)
Mar 11, 2022 96.11 96.11 92.96 93.08 385,672 -2.12(-2.23%)
Mar 10, 2022 95.25 95.49 93.81 95.20 337,715 -1.62(-1.67%)
Mar 09, 2022 95.41 97.23 94.73 96.82 517,635 +4.07(+4.39%)
Mar 08, 2022 92.76 95.70 91.47 92.75 4,540,960 -0.27(-0.29%)
Mar 07, 2022 96.98 97.37 92.96 93.02 1,020,659 -3.89(-4.01%)
Mar 04, 2022 98.23 98.75 96.23 96.91 499,689 -1.93(-1.95%)
Mar 03, 2022 101.19 101.19 98.33 98.84 326,882 -1.60(-1.59%)
Mar 02, 2022 99.10 100.87 98.22 100.44 399,991 +1.98(+2.01%)
Mar 01, 2022 99.97 100.55 97.75 98.46 463,041 -1.68(-1.68%)
Feb 28, 2022 98.95 100.66 98.49 100.14 481,456 +0.13(+0.13%)
Feb 25, 2022 99.00 100.04 98.29 100.01 680,845 +1.26(+1.28%)
Feb 24, 2022 91.61 98.90 91.42 98.75 1,042,862 +3.95(+4.17%)
Feb 23, 2022 98.20 98.58 94.76 94.80 516,730 -2.39(-2.46%)
Feb 22, 2022 97.24 99.00 96.14 97.19 512,789 -0.92(-0.94%)
Feb 18, 2022 98.11 0 -1.36(-1.37%)
Feb 17, 2022 101.98 102.07 99.37 99.47 496,461 -3.70(-3.59%)
Feb 16, 2022 102.60 103.46 101.47 103.17 261,698 -0.26(-0.25%)
Feb 15, 2022 102.20 103.49 101.99 103.43 358,240 +2.77(+2.75%)
Feb 14, 2022 100.33 101.61 99.56 100.66 443,749 +0.02(+0.02%)
Feb 11, 2022 104.33 104.84 100.17 100.64 509,856 -3.50(-3.36%)
Feb 10, 2022 104.78 106.78 103.65 104.14 328,658 -2.54(-2.38%)
Feb 09, 2022 105.41 106.69 105.00 106.68 508,330 +2.60(+2.50%)
Feb 08, 2022 102.33 104.39 102.26 104.08 406,864 +1.22(+1.19%)
Feb 07, 2022 104.08 104.75 102.49 102.86 370,353 -0.94(-0.91%)
Feb 04, 2022 102.54 104.79 101.90 103.80 366,243 +0.99(+0.96%)
Feb 03, 2022 104.63 102.52 102.81 467,375 -4.79(-4.45%)
Feb 02, 2022 107.88 108.16 106.25 107.60 478,094 +1.76(+1.66%)
Feb 01, 2022 105.78 105.99 103.98 105.84 582,085 +0.58(+0.55%)
Jan 31, 2022 102.49 105.38 105.26 474,622 +3.22(+3.16%)
Jan 28, 2022 99.27 102.10 97.71 102.04 827,036 +3.66(+3.72%)
Jan 27, 2022 100.99 101.57 98.11 98.38 829,389 -0.86(-0.87%)
Jan 26, 2022 101.82 102.88 98.23 99.24 1,589,629 +0.48(+0.49%)
Jan 25, 2022 99.61 100.50 97.92 98.76 611,914 -2.87(-2.82%)
Jan 24, 2022 98.73 101.75 95.46 101.63 2,129,221 +1.01(+1.00%)
Jan 21, 2022 102.48 103.85 100.62 100.62 1,149,192 -2.29(-2.23%)
Jan 20, 2022 105.38 106.60 102.77 102.91 992,702 -1.46(-1.40%)
Jan 19, 2022 106.09 107.46 104.29 104.37 640,171 -1.30(-1.23%)
Jan 18, 2022 106.75 107.58 105.41 105.67 694,170 -2.99(-2.75%)
Jan 14, 2022 108.66 0 +1.08(+1.00%)
Jan 13, 2022 111.25 111.56 107.32 107.58 765,690 -3.21(-2.90%)
Jan 12, 2022 111.21 111.95 110.19 110.79 460,811 +0.53(+0.48%)
Jan 11, 2022 108.55 110.42 107.86 110.26 598,888 +1.43(+1.31%)
Jan 10, 2022 106.73 108.96 105.26 108.83 1,547,789 +0.41(+0.38%)
Jan 07, 2022 109.47 110.24 107.55 108.42 8,180,570 -1.11(-1.01%)
Jan 06, 2022 109.00 110.60 108.53 109.53 1,056,847 -0.13(-0.12%)
Jan 05, 2022 113.12 113.16 109.62 109.66 761,810 -4.25(-3.73%)
Jan 04, 2022 115.58 115.70 112.74 113.91 761,761 -1.50(-1.30%)
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.