US Technology Ishares ETF (NY: IYW )

81.72 +0.30 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 108.43 108.43 107.47 107.74 1,128,967 -0.65(-0.60%)
Aug 30, 2021 107.56 108.53 107.56 108.39 460,809 +1.20(+1.11%)
Aug 27, 2021 106.11 107.32 105.97 107.20 608,000 +1.32(+1.25%)
Aug 26, 2021 106.38 106.76 105.86 105.87 847,786 -0.59(-0.55%)
Aug 25, 2021 106.55 106.83 106.19 106.46 859,563 +0.14(+0.13%)
Aug 24, 2021 106.29 106.59 106.14 106.32 465,011 +0.26(+0.24%)
Aug 23, 2021 104.79 106.21 104.79 106.06 550,663 +1.60(+1.53%)
Aug 20, 2021 103.49 104.57 103.39 104.46 207,487 +1.42(+1.38%)
Aug 19, 2021 101.52 103.51 101.34 103.03 303,526 +0.82(+0.80%)
Aug 18, 2021 103.23 103.66 102.10 102.22 183,621 -1.22(-1.17%)
Aug 17, 2021 103.83 104.02 102.83 103.43 190,656 -1.08(-1.04%)
Aug 16, 2021 104.06 104.53 102.94 104.52 393,396 +0.13(+0.12%)
Aug 13, 2021 103.95 104.45 103.77 104.39 163,612 +0.48(+0.46%)
Aug 12, 2021 103.03 103.96 102.73 103.91 327,827 +0.74(+0.71%)
Aug 11, 2021 103.62 103.76 102.60 103.17 175,600 -0.08(-0.08%)
Aug 10, 2021 104.23 104.44 103.01 103.25 267,459 -0.77(-0.74%)
Aug 09, 2021 104.21 104.30 103.70 104.02 363,878 -0.12(-0.12%)
Aug 06, 2021 104.09 104.35 103.76 104.14 421,051 -0.37(-0.35%)
Aug 05, 2021 104.16 104.51 103.79 104.51 266,224 +0.50(+0.48%)
Aug 04, 2021 103.58 104.20 103.27 104.01 240,840 +0.44(+0.42%)
Aug 03, 2021 103.05 103.59 102.34 103.57 647,131 +0.73(+0.71%)
Aug 02, 2021 103.33 103.48 102.49 102.84 1,010,867 +0.11(+0.11%)
Jul 30, 2021 102.18 102.92 102.18 102.74 434,520 -0.21(-0.20%)
Jul 29, 2021 102.52 103.34 102.52 102.94 330,777 +0.28(+0.27%)
Jul 28, 2021 102.63 103.16 101.60 102.67 345,328 +0.45(+0.44%)
Jul 27, 2021 103.40 103.49 100.84 102.22 426,386 -1.28(-1.24%)
Jul 26, 2021 103.19 103.60 102.83 103.50 922,993 +0.07(+0.07%)
Jul 23, 2021 102.62 103.48 102.25 103.43 1,230,735 +1.47(+1.45%)
Jul 22, 2021 101.34 101.99 101.34 101.96 175,672 +0.86(+0.85%)
Jul 21, 2021 100.04 101.10 99.88 101.10 545,751 +1.04(+1.04%)
Jul 20, 2021 99.06 100.61 98.39 100.06 343,215 +1.50(+1.53%)
Jul 19, 2021 98.34 98.78 97.83 98.55 420,580 -0.93(-0.93%)
Jul 16, 2021 100.73 101.05 99.40 99.48 251,063 -0.91(-0.90%)
Jul 15, 2021 101.42 101.42 99.79 100.39 631,017 -1.07(-1.05%)
Jul 14, 2021 102.07 102.33 101.13 101.45 445,812 +0.26(+0.26%)
Jul 13, 2021 100.92 101.94 100.72 101.19 260,431 +0.15(+0.15%)
Jul 12, 2021 101.37 101.53 100.61 101.04 2,328,125 +0.10(+0.10%)
Jul 09, 2021 100.00 101.04 99.83 100.94 150,755 +0.84(+0.84%)
Jul 08, 2021 99.34 100.49 98.90 100.11 714,461 -0.97(-0.96%)
Jul 07, 2021 101.56 101.56 100.46 101.07 308,477 +0.22(+0.22%)
Jul 06, 2021 100.58 101.24 99.79 100.85 569,573 +0.52(+0.52%)
Jul 02, 2021 99.56 100.41 99.56 100.34 825,386 +1.29(+1.31%)
Jul 01, 2021 98.84 99.10 98.35 99.04 435,703 +0.08(+0.08%)
Jun 30, 2021 99.19 99.21 98.71 98.96 412,474 -0.36(-0.36%)
Jun 29, 2021 98.70 99.33 98.48 99.32 410,207 +0.57(+0.57%)
Jun 28, 2021 97.74 98.77 97.74 98.75 292,183 +1.36(+1.40%)
Jun 25, 2021 97.61 97.69 97.12 97.39 361,593 -0.13(-0.13%)
Jun 24, 2021 97.42 97.86 97.27 97.52 417,771 +0.67(+0.69%)
Jun 23, 2021 96.83 97.23 96.62 96.85 403,703 +0.08(+0.08%)
Jun 22, 2021 95.89 96.84 95.77 96.77 449,685 +0.92(+0.96%)
Jun 21, 2021 95.08 95.90 94.31 95.86 2,347,594 +0.85(+0.89%)
Jun 18, 2021 95.51 95.81 94.94 95.01 468,322 -0.87(-0.90%)
Jun 17, 2021 94.34 96.22 94.32 95.88 433,583 +1.22(+1.29%)
Jun 16, 2021 95.05 95.51 93.67 94.65 169,609 -0.40(-0.42%)
Jun 15, 2021 95.69 95.72 94.86 95.05 343,400 -0.72(-0.75%)
Jun 14, 2021 94.77 95.77 94.52 95.77 154,590 +1.16(+1.23%)
Jun 11, 2021 94.21 94.60 94.11 94.60 191,285 +0.52(+0.55%)
Jun 10, 2021 93.42 94.12 93.14 94.08 166,815 +0.81(+0.87%)
Jun 09, 2021 93.63 93.85 93.20 93.27 127,569 +0.05(+0.05%)
Jun 08, 2021 93.67 94.16 92.91 93.22 126,687 -0.02(-0.02%)
Jun 07, 2021 92.72 93.29 92.59 93.24 193,314 +0.33(+0.35%)
Jun 04, 2021 91.69 93.00 91.61 92.91 215,962 +1.84(+2.02%)
Jun 03, 2021 91.26 91.51 90.53 91.07 149,421 -0.92(-0.99%)
Jun 02, 2021 91.86 92.33 91.54 91.99 244,213 +0.34(+0.37%)
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.