US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 73.23 74.15 72.96 74.15 481,459 -0.04(-0.05%)
Dec 29, 2022 72.84 74.46 72.72 74.19 445,723 +2.12(+2.94%)
Dec 28, 2022 73.00 73.67 72.00 72.07 601,098 -1.19(-1.63%)
Dec 27, 2022 73.87 73.87 72.92 73.26 380,920 -0.87(-1.17%)
Dec 23, 2022 73.54 74.21 72.95 74.13 508,834 +0.10(+0.13%)
Dec 22, 2022 75.02 75.02 72.76 74.03 455,805 -2.10(-2.76%)
Dec 21, 2022 75.07 76.44 74.89 76.13 651,669 +1.25(+1.68%)
Dec 20, 2022 74.16 75.24 73.85 74.88 917,189 +0.17(+0.23%)
Dec 19, 2022 76.01 76.01 74.22 74.71 411,626 -1.21(-1.60%)
Dec 16, 2022 76.60 77.12 75.50 75.92 453,646 -0.80(-1.04%)
Dec 15, 2022 78.43 78.59 76.34 76.72 450,541 -3.11(-3.89%)
Dec 14, 2022 80.35 81.34 78.84 79.82 587,138 -0.60(-0.74%)
Dec 13, 2022 82.26 82.93 79.60 80.42 513,611 +1.34(+1.70%)
Dec 12, 2022 77.74 79.09 77.60 79.08 272,765 +1.48(+1.91%)
Dec 09, 2022 77.75 78.67 77.40 77.60 288,857 -0.42(-0.53%)
Dec 08, 2022 77.33 78.32 76.62 78.02 334,475 +1.25(+1.63%)
Dec 07, 2022 76.98 77.55 76.40 76.76 490,879 -0.54(-0.69%)
Dec 06, 2022 79.03 79.13 76.84 77.30 483,875 -1.83(-2.31%)
Dec 05, 2022 80.17 80.53 78.67 79.13 393,313 -1.48(-1.84%)
Dec 02, 2022 79.55 80.87 79.45 80.61 340,094 -0.59(-0.72%)
Dec 01, 2022 80.96 81.51 80.10 81.20 407,937 +0.30(+0.37%)
Nov 30, 2022 76.59 80.92 76.59 80.90 527,796 +4.16(+5.43%)
Nov 29, 2022 77.47 77.65 76.43 76.73 316,258 -0.74(-0.95%)
Nov 28, 2022 78.43 78.81 77.17 77.47 347,023 -1.72(-2.17%)
Nov 25, 2022 79.24 79.47 79.08 79.19 127,962 -0.63(-0.78%)
Nov 23, 2022 78.79 80.01 78.79 79.81 268,974 +0.91(+1.16%)
Nov 22, 2022 77.66 78.96 77.04 78.90 403,018 +1.45(+1.87%)
Nov 21, 2022 77.91 78.22 77.31 77.45 369,119 -1.02(-1.30%)
Nov 18, 2022 79.49 79.49 77.83 78.47 334,608 -0.13(-0.16%)
Nov 17, 2022 77.45 79.03 77.23 78.60 552,812 -0.18(-0.23%)
Nov 16, 2022 79.53 79.61 78.56 78.78 438,960 -1.53(-1.91%)
Nov 15, 2022 80.99 81.32 79.43 80.31 492,595 +1.44(+1.83%)
Nov 14, 2022 79.05 79.91 78.43 78.87 389,595 -0.83(-1.05%)
Nov 11, 2022 77.69 80.04 77.41 79.70 608,587 +1.93(+2.48%)
Nov 10, 2022 75.20 77.88 74.98 77.78 666,255 +6.32(+8.84%)
Nov 09, 2022 72.54 72.67 71.37 71.46 391,315 -1.73(-2.36%)
Nov 08, 2022 73.00 74.13 72.10 73.19 614,269 +0.73(+1.00%)
Nov 07, 2022 71.44 72.60 70.86 72.46 467,768 +1.24(+1.74%)
Nov 04, 2022 71.70 71.91 69.55 71.22 842,955 +0.95(+1.36%)
Nov 03, 2022 71.28 71.61 70.25 70.27 697,918 -1.92(-2.66%)
Nov 02, 2022 74.99 72.17 72.18 525,109 -2.86(-3.81%)
Nov 01, 2022 76.84 77.15 74.92 75.05 512,786 -0.85(-1.13%)
Oct 31, 2022 76.23 76.52 75.41 75.90 514,314 -1.07(-1.39%)
Oct 28, 2022 74.27 77.16 74.27 76.97 722,353 +3.02(+4.08%)
Oct 27, 2022 75.23 75.77 73.81 73.95 985,158 -1.70(-2.25%)
Oct 26, 2022 75.68 77.49 75.35 75.65 739,151 -2.65(-3.39%)
Oct 25, 2022 76.83 78.40 76.80 78.30 936,226 +1.67(+2.18%)
Oct 24, 2022 75.87 76.87 74.79 76.63 1,897,272 +0.92(+1.22%)
Oct 21, 2022 73.53 75.85 73.28 75.71 4,056,249 +1.70(+2.30%)
Oct 20, 2022 74.04 75.67 73.62 74.01 18,758,244 +0.23(+0.31%)
Oct 19, 2022 73.58 74.67 73.13 73.78 324,876 -0.35(-0.47%)
Oct 18, 2022 75.44 75.76 73.23 74.13 565,596 +0.66(+0.89%)
Oct 17, 2022 72.80 73.76 72.80 73.48 445,936 +2.41(+3.40%)
Oct 14, 2022 73.92 74.16 70.95 71.06 658,197 -2.21(-3.01%)
Oct 13, 2022 69.33 73.69 69.04 73.27 4,938,706 +1.83(+2.56%)
Oct 12, 2022 71.61 72.10 71.19 71.44 428,985 -0.16(-0.22%)
Oct 11, 2022 72.28 72.95 71.02 71.60 797,618 -1.21(-1.66%)
Oct 10, 2022 74.23 74.33 72.07 72.81 672,577 -1.42(-1.91%)
Oct 07, 2022 75.93 76.01 73.86 74.23 614,195 -3.37(-4.34%)
Oct 06, 2022 77.69 78.80 77.52 77.60 384,856 -0.45(-0.57%)
Oct 05, 2022 76.62 78.56 76.11 78.05 465,285 +0.22(+0.28%)
Oct 04, 2022 76.60 77.85 76.60 77.83 626,231 +2.65(+3.53%)
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.