US Technology Ishares ETF (NY: IYW )

135.04 -0.30 (-0.22%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 113.03 113.37 112.68 113.30 448,679 +0.41(+0.36%)
Jul 28, 2023 111.96 113.17 111.87 112.89 495,930 +2.16(+1.95%)
Jul 27, 2023 112.69 113.17 110.28 110.72 653,076 -0.08(-0.07%)
Jul 26, 2023 110.95 111.36 110.04 110.80 900,307 -0.46(-0.41%)
Jul 25, 2023 110.47 111.75 110.47 111.26 714,504 +1.12(+1.01%)
Jul 24, 2023 110.53 110.84 109.71 110.14 1,163,211 +0.20(+0.18%)
Jul 21, 2023 110.83 111.33 109.76 109.95 2,412,235 -0.12(-0.11%)
Jul 20, 2023 111.80 112.59 109.72 110.07 16,509,441 -2.74(-2.43%)
Jul 19, 2023 113.53 113.79 112.35 112.81 361,959 -0.30(-0.26%)
Jul 18, 2023 111.88 113.55 111.13 113.11 391,640 +1.04(+0.92%)
Jul 17, 2023 111.02 112.40 110.86 112.07 362,018 +1.25(+1.12%)
Jul 14, 2023 111.28 112.19 110.46 110.82 571,077 -0.20(-0.18%)
Jul 13, 2023 109.89 111.23 109.77 111.02 1,063,409 +1.96(+1.80%)
Jul 12, 2023 108.90 109.51 108.22 109.06 565,783 +1.39(+1.29%)
Jul 11, 2023 107.54 107.81 106.59 107.67 560,665 +0.43(+0.40%)
Jul 10, 2023 106.78 107.25 106.09 107.25 520,551 +0.22(+0.20%)
Jul 07, 2023 107.25 108.33 106.96 107.03 529,528 -0.43(-0.40%)
Jul 06, 2023 106.94 107.50 106.32 107.45 909,398 -0.57(-0.53%)
Jul 05, 2023 107.82 108.75 107.67 108.02 620,627 -0.34(-0.31%)
Jul 03, 2023 108.49 108.60 107.77 108.36 291,266 -0.15(-0.14%)
Jun 30, 2023 108.05 108.83 107.92 108.51 519,266 +1.53(+1.43%)
Jun 29, 2023 107.06 107.20 106.38 106.98 329,188 -0.12(-0.11%)
Jun 28, 2023 106.18 107.61 106.14 107.09 359,502 +0.31(+0.29%)
Jun 27, 2023 105.25 107.06 105.06 106.79 290,043 +2.02(+1.93%)
Jun 26, 2023 105.85 106.83 104.72 104.76 328,715 -1.18(-1.11%)
Jun 23, 2023 105.55 106.53 105.27 105.94 282,630 -0.97(-0.90%)
Jun 22, 2023 105.33 106.92 105.28 106.91 350,783 +1.09(+1.03%)
Jun 21, 2023 107.20 107.36 105.38 105.82 460,807 -1.77(-1.65%)
Jun 20, 2023 107.44 108.22 106.82 107.59 565,578 -0.53(-0.49%)
Jun 16, 2023 110.02 110.02 108.02 108.12 502,422 -0.89(-0.81%)
Jun 15, 2023 107.08 109.49 107.03 109.01 584,173 +1.39(+1.29%)
Jun 14, 2023 106.45 107.62 105.94 107.62 466,564 +1.00(+0.94%)
Jun 13, 2023 106.95 107.00 105.76 106.63 497,507 +0.74(+0.70%)
Jun 12, 2023 104.46 105.94 104.19 105.89 522,706 +2.19(+2.11%)
Jun 09, 2023 103.71 104.67 103.32 103.70 660,464 +0.48(+0.46%)
Jun 08, 2023 102.12 103.49 102.12 103.22 716,091 +1.02(+0.99%)
Jun 07, 2023 104.33 105.04 101.97 102.20 1,032,599 -2.12(-2.04%)
Jun 06, 2023 103.91 104.70 103.56 104.33 705,591 +0.18(+0.17%)
Jun 05, 2023 104.20 105.21 103.88 104.15 1,010,497 -0.30(-0.29%)
Jun 02, 2023 104.45 104.98 103.74 104.45 831,682 +0.67(+0.64%)
Jun 01, 2023 102.34 104.21 102.10 103.78 640,739 +1.09(+1.07%)
May 31, 2023 102.57 103.59 102.47 102.68 520,137 -0.69(-0.66%)
May 30, 2023 104.43 104.78 102.97 103.37 1,119,214 +0.52(+0.50%)
May 26, 2023 100.34 103.02 100.34 102.85 1,129,801 +2.78(+2.78%)
May 25, 2023 99.45 100.42 98.67 100.07 649,881 +3.41(+3.52%)
May 24, 2023 96.36 97.02 95.99 96.67 405,527 -0.57(-0.58%)
May 23, 2023 98.12 98.52 97.21 97.24 452,939 -1.43(-1.45%)
May 22, 2023 97.83 98.97 97.81 98.67 364,042 +0.50(+0.51%)
May 19, 2023 98.45 98.61 97.89 98.17 801,772 -0.16(-0.16%)
May 18, 2023 96.49 98.48 96.49 98.33 537,393 +2.04(+2.12%)
May 17, 2023 95.23 96.42 94.84 96.29 756,899 +1.40(+1.48%)
May 16, 2023 94.29 95.35 94.28 94.88 600,485 +0.26(+0.27%)
May 15, 2023 93.83 94.63 93.58 94.63 256,395 +0.84(+0.89%)
May 12, 2023 94.09 94.21 93.06 93.79 362,694 -0.20(-0.21%)
May 11, 2023 94.07 94.20 93.38 93.99 266,492 +0.08(+0.08%)
May 10, 2023 93.42 94.16 92.85 93.91 364,121 +1.40(+1.52%)
May 09, 2023 92.59 93.02 92.43 92.50 252,375 -0.59(-0.63%)
May 08, 2023 92.52 93.16 92.27 93.09 275,910 +0.35(+0.38%)
May 05, 2023 91.43 93.05 91.33 92.74 318,162 +2.03(+2.24%)
May 04, 2023 90.79 91.41 90.40 90.71 329,854 -0.40(-0.44%)
May 03, 2023 91.84 92.56 91.07 91.11 478,450 -0.72(-0.78%)
May 02, 2023 92.85 92.93 91.33 91.83 651,974 -0.98(-1.05%)
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.