US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 92.84 93.53 92.37 92.57 1,370,150 -1.26(-1.35%)
Apr 29, 2021 94.83 94.86 92.87 93.84 222,976 +0.11(+0.12%)
Apr 28, 2021 94.16 94.31 93.50 93.73 165,039 -0.49(-0.52%)
Apr 27, 2021 94.66 94.69 93.93 94.22 138,100 -0.29(-0.31%)
Apr 26, 2021 93.94 94.63 93.76 94.50 229,835 +0.68(+0.72%)
Apr 23, 2021 92.48 94.09 92.48 93.83 262,670 +1.55(+1.68%)
Apr 22, 2021 93.27 93.71 91.97 92.28 258,966 -1.07(-1.15%)
Apr 21, 2021 92.37 93.40 92.16 93.35 153,386 +0.77(+0.83%)
Apr 20, 2021 93.33 93.64 92.01 92.58 415,643 -0.86(-0.92%)
Apr 19, 2021 93.90 94.44 92.90 93.44 177,795 -0.94(-0.99%)
Apr 16, 2021 94.76 94.76 93.90 94.37 470,656 -0.20(-0.21%)
Apr 15, 2021 93.84 94.61 93.81 94.57 437,311 +1.69(+1.82%)
Apr 14, 2021 94.13 94.13 92.69 92.88 393,477 -1.18(-1.26%)
Apr 13, 2021 93.41 94.15 93.35 94.07 183,242 +1.07(+1.16%)
Apr 12, 2021 93.16 93.28 92.51 92.99 275,054 -0.48(-0.51%)
Apr 09, 2021 92.34 93.50 92.11 93.47 199,641 +0.71(+0.76%)
Apr 08, 2021 92.34 92.76 92.20 92.76 252,215 +1.27(+1.39%)
Apr 07, 2021 90.86 91.63 90.63 91.49 263,733 +0.59(+0.65%)
Apr 06, 2021 90.91 91.53 90.68 90.90 373,583 -0.21(-0.23%)
Apr 05, 2021 89.82 91.27 89.69 91.11 666,502 +1.86(+2.08%)
Apr 01, 2021 88.39 89.28 88.39 89.25 2,179,875 +2.01(+2.30%)
Mar 31, 2021 86.33 87.90 86.33 87.24 1,162,185 +1.59(+1.86%)
Mar 30, 2021 85.62 85.83 84.95 85.65 604,716 -0.55(-0.63%)
Mar 29, 2021 86.37 86.71 85.59 86.20 344,660 -0.37(-0.43%)
Mar 26, 2021 84.74 86.66 84.74 86.57 893,864 +1.77(+2.09%)
Mar 25, 2021 84.41 85.31 83.68 84.80 1,431,284 -0.17(-0.19%)
Mar 24, 2021 87.05 87.05 84.96 84.96 1,164,440 -1.62(-1.87%)
Mar 23, 2021 87.44 87.83 86.34 86.58 2,699,047 -0.53(-0.60%)
Mar 22, 2021 85.95 87.64 85.95 87.11 1,649,743 +1.66(+1.94%)
Mar 19, 2021 85.09 86.06 84.53 85.45 3,044,702 +0.41(+0.48%)
Mar 18, 2021 86.49 86.72 85.00 85.04 298,650 -2.82(-3.21%)
Mar 17, 2021 86.87 88.45 86.13 87.86 840,555 +0.07(+0.08%)
Mar 16, 2021 87.70 88.81 87.26 87.79 2,696,404 +0.76(+0.87%)
Mar 15, 2021 86.07 87.08 85.75 87.04 3,367,735 +1.02(+1.19%)
Mar 12, 2021 85.66 86.01 84.94 86.01 1,179,035 -0.84(-0.97%)
Mar 11, 2021 85.95 87.29 85.91 86.86 904,749 +2.26(+2.67%)
Mar 10, 2021 86.10 86.27 84.49 84.60 1,310,109 -0.51(-0.60%)
Mar 09, 2021 84.06 85.70 83.97 85.11 1,047,730 +3.18(+3.88%)
Mar 08, 2021 84.59 84.94 81.83 81.93 989,006 -2.79(-3.30%)
Mar 05, 2021 84.26 84.98 81.66 84.72 1,295,067 +1.45(+1.74%)
Mar 04, 2021 84.65 85.56 82.19 83.27 1,499,259 -1.66(-1.95%)
Mar 03, 2021 87.24 87.49 84.77 84.93 1,083,937 -2.59(-2.96%)
Mar 02, 2021 89.37 89.43 87.48 87.52 678,852 -1.67(-1.87%)
Mar 01, 2021 87.85 89.28 87.39 89.19 452,463 +2.82(+3.27%)
Feb 26, 2021 86.58 87.83 85.52 86.37 1,492,814 +0.69(+0.80%)
Feb 25, 2021 88.37 89.08 85.38 85.69 745,429 -3.36(-3.77%)
Feb 24, 2021 87.39 89.14 86.60 89.04 635,894 +0.88(+1.00%)
Feb 23, 2021 86.83 88.61 84.92 88.16 1,455,931 -0.30(-0.34%)
Feb 22, 2021 89.81 90.11 88.42 88.46 347,519 -2.48(-2.73%)
Feb 19, 2021 91.45 91.64 90.56 90.94 535,678 +0.00(+0.00%)
Feb 18, 2021 90.45 91.13 89.80 90.94 608,617 -0.49(-0.53%)
Feb 17, 2021 91.38 91.63 90.35 91.43 448,083 -0.85(-0.93%)
Feb 16, 2021 92.82 93.08 91.90 92.28 507,649 -0.23(-0.25%)
Feb 12, 2021 91.75 92.54 91.45 92.51 348,296 +0.46(+0.50%)
Feb 11, 2021 91.72 92.10 91.11 92.06 478,992 +0.83(+0.92%)
Feb 10, 2021 91.52 91.87 90.29 91.22 647,969 +0.13(+0.14%)
Feb 09, 2021 90.83 91.59 90.83 91.09 265,978 -0.03(-0.03%)
Feb 08, 2021 90.62 91.12 90.41 91.12 275,037 +0.77(+0.85%)
Feb 05, 2021 90.26 90.56 89.85 90.36 372,147 +0.33(+0.36%)
Feb 04, 2021 89.43 90.03 88.90 90.03 550,380 +1.01(+1.14%)
Feb 03, 2021 89.50 89.76 88.80 89.02 422,141 +0.23(+0.26%)
Feb 02, 2021 88.46 89.05 88.24 88.79 463,218 +1.26(+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.