US Technology Ishares ETF (NY: IYW )

150.38 +4.95 (+3.40%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 92.15 92.83 91.67 91.88 1,380,483 -1.25(-1.35%)
Apr 29, 2021 94.12 94.15 92.18 93.14 224,658 +0.11(+0.12%)
Apr 28, 2021 93.45 93.60 92.80 93.03 166,283 -0.48(-0.52%)
Apr 27, 2021 93.95 93.98 93.22 93.51 139,142 -0.29(-0.31%)
Apr 26, 2021 93.23 93.93 93.06 93.80 231,568 +0.67(+0.72%)
Apr 23, 2021 91.79 93.38 91.79 93.13 264,651 +1.54(+1.68%)
Apr 22, 2021 92.57 93.01 91.28 91.59 260,919 -1.07(-1.15%)
Apr 21, 2021 91.67 92.70 91.47 92.65 154,543 +0.76(+0.83%)
Apr 20, 2021 92.63 92.94 91.32 91.89 418,777 -0.85(-0.92%)
Apr 19, 2021 93.19 93.74 92.21 92.74 179,136 -0.93(-0.99%)
Apr 16, 2021 94.05 94.05 93.19 93.67 474,205 -0.20(-0.21%)
Apr 15, 2021 93.14 93.90 93.11 93.87 440,609 +1.68(+1.82%)
Apr 14, 2021 93.42 93.42 92.00 92.19 396,444 -1.17(-1.26%)
Apr 13, 2021 92.71 93.44 92.65 93.36 184,624 +1.07(+1.16%)
Apr 12, 2021 92.46 92.58 91.82 92.30 277,128 -0.47(-0.51%)
Apr 09, 2021 91.64 92.80 91.42 92.77 201,147 +0.70(+0.76%)
Apr 08, 2021 91.64 92.07 91.51 92.07 254,117 +1.26(+1.39%)
Apr 07, 2021 90.18 90.94 89.95 90.81 265,722 +0.58(+0.65%)
Apr 06, 2021 90.23 90.84 90.01 90.22 376,400 -0.21(-0.23%)
Apr 05, 2021 89.15 90.59 89.02 90.43 671,528 +1.85(+2.08%)
Apr 01, 2021 87.72 88.61 87.72 88.58 2,196,315 +1.99(+2.30%)
Mar 31, 2021 85.68 87.24 85.68 86.59 1,170,949 +1.58(+1.86%)
Mar 30, 2021 84.98 85.19 84.32 85.01 609,277 -0.54(-0.63%)
Mar 29, 2021 85.72 86.06 84.95 85.55 347,259 -0.37(-0.43%)
Mar 26, 2021 84.10 86.01 84.10 85.92 900,605 +1.76(+2.09%)
Mar 25, 2021 83.78 84.67 83.05 84.16 1,442,078 -0.16(-0.19%)
Mar 24, 2021 86.40 86.40 84.32 84.32 1,173,228 -1.61(-1.87%)
Mar 23, 2021 86.78 87.17 85.70 85.93 2,719,416 -0.52(-0.60%)
Mar 22, 2021 85.31 86.99 85.31 86.45 1,662,194 +1.65(+1.94%)
Mar 19, 2021 84.45 85.42 83.90 84.81 3,067,680 +0.40(+0.48%)
Mar 18, 2021 85.84 86.07 84.36 84.40 300,904 -2.80(-3.21%)
Mar 17, 2021 86.22 87.78 85.49 87.20 846,898 +0.07(+0.08%)
Mar 16, 2021 87.05 88.14 86.60 87.14 2,716,754 +0.75(+0.87%)
Mar 15, 2021 85.43 86.43 85.10 86.39 3,393,151 +1.02(+1.19%)
Mar 12, 2021 85.01 85.37 84.30 85.37 1,187,934 -0.84(-0.97%)
Mar 11, 2021 85.31 86.63 85.27 86.21 911,577 +2.24(+2.67%)
Mar 10, 2021 85.46 85.63 83.86 83.97 1,319,996 -0.50(-0.60%)
Mar 09, 2021 83.43 85.05 83.34 84.47 1,055,638 +3.16(+3.88%)
Mar 08, 2021 83.96 84.30 81.22 81.32 996,470 -2.77(-3.30%)
Mar 05, 2021 83.62 84.34 81.05 84.09 1,304,841 +1.44(+1.74%)
Mar 04, 2021 84.02 84.92 81.57 82.65 1,510,574 -1.65(-1.95%)
Mar 03, 2021 86.58 86.84 84.14 84.29 1,092,117 -2.57(-2.96%)
Mar 02, 2021 88.70 88.76 86.83 86.87 683,975 -1.66(-1.87%)
Mar 01, 2021 87.19 88.61 86.73 88.53 455,878 +2.80(+3.27%)
Feb 26, 2021 85.93 87.17 84.88 85.72 1,504,081 +0.68(+0.80%)
Feb 25, 2021 87.71 88.42 84.74 85.04 751,055 -3.33(-3.77%)
Feb 24, 2021 86.73 88.48 85.95 88.38 640,693 +0.88(+1.00%)
Feb 23, 2021 86.18 87.94 84.28 87.50 1,466,919 -0.30(-0.34%)
Feb 22, 2021 89.14 89.43 87.76 87.80 350,142 -2.47(-2.73%)
Feb 19, 2021 90.76 90.95 89.88 90.26 539,721 +0.00(+0.00%)
Feb 18, 2021 89.77 90.45 89.13 90.26 613,210 -0.48(-0.53%)
Feb 17, 2021 90.70 90.94 89.67 90.74 451,465 -0.85(-0.93%)
Feb 16, 2021 92.13 92.39 91.21 91.59 511,480 -0.23(-0.25%)
Feb 12, 2021 91.06 91.85 90.77 91.82 350,925 +0.45(+0.50%)
Feb 11, 2021 91.03 91.41 90.43 91.37 482,607 +0.83(+0.91%)
Feb 10, 2021 90.83 91.18 89.61 90.54 652,859 +0.13(+0.14%)
Feb 09, 2021 90.15 90.90 90.15 90.41 267,985 -0.03(-0.03%)
Feb 08, 2021 89.95 90.44 89.73 90.44 277,113 +0.76(+0.85%)
Feb 05, 2021 89.58 89.88 89.18 89.68 374,955 +0.33(+0.36%)
Feb 04, 2021 88.76 89.35 88.23 89.35 554,533 +1.01(+1.14%)
Feb 03, 2021 88.83 89.09 88.13 88.35 425,327 +0.23(+0.26%)
Feb 02, 2021 87.80 88.39 87.58 88.12 466,714 +1.25(+1.44%)
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.