US Technology Ishares ETF (NY: IYW )

77.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 114.20 115.10 112.28 112.91 969,581 -1.58(-1.38%)
Nov 29, 2021 113.24 114.85 113.05 114.48 385,558 +2.79(+2.50%)
Nov 26, 2021 113.05 113.75 111.39 111.69 402,697 -2.60(-2.27%)
Nov 24, 2021 112.86 114.31 112.05 114.29 290,120 +0.83(+0.73%)
Nov 23, 2021 113.66 114.16 112.02 113.47 424,819 -0.83(-0.72%)
Nov 22, 2021 116.59 117.56 114.20 114.29 372,894 -1.75(-1.51%)
Nov 19, 2021 115.96 116.67 115.68 116.05 616,242 +0.58(+0.50%)
Nov 18, 2021 115.12 115.61 114.26 115.47 554,381 +1.10(+0.96%)
Nov 17, 2021 114.67 115.11 114.22 114.37 340,758 -0.26(-0.23%)
Nov 16, 2021 113.44 114.78 113.20 114.63 1,413,585 +1.01(+0.89%)
Nov 15, 2021 114.18 114.27 112.97 113.63 603,937 -0.12(-0.10%)
Nov 12, 2021 112.67 113.88 112.35 113.75 390,653 +1.61(+1.44%)
Nov 11, 2021 112.31 112.57 112.06 112.13 305,527 +0.67(+0.60%)
Nov 10, 2021 113.08 111.46 350,585 -2.58(-2.26%)
Nov 09, 2021 114.46 114.71 113.41 114.04 429,624 +0.00(+0.00%)
Nov 08, 2021 113.78 114.32 113.53 114.04 309,681 +0.68(+0.60%)
Nov 05, 2021 113.59 114.25 112.69 113.37 567,344 +0.26(+0.23%)
Nov 04, 2021 111.85 113.28 111.67 113.11 318,401 +1.75(+1.58%)
Nov 03, 2021 110.83 111.45 110.17 111.35 569,244 +0.76(+0.68%)
Nov 02, 2021 109.86 110.83 109.80 110.60 1,250,953 +0.87(+0.79%)
Nov 01, 2021 109.98 109.96 109.22 109.73 689,322 -0.23(-0.21%)
Oct 29, 2021 108.29 110.03 108.15 109.96 213,405 +0.85(+0.78%)
Oct 28, 2021 108.50 109.19 108.33 109.11 296,400 +1.08(+1.00%)
Oct 27, 2021 107.65 109.02 107.74 108.04 290,478 +0.49(+0.45%)
Oct 26, 2021 108.21 107.55 329,071 +0.06(+0.05%)
Oct 25, 2021 107.27 107.78 106.75 107.49 247,040 +0.29(+0.27%)
Oct 22, 2021 107.72 108.10 106.71 107.20 333,183 -1.06(-0.98%)
Oct 21, 2021 107.22 108.28 107.01 108.26 358,336 +0.74(+0.69%)
Oct 20, 2021 107.84 108.00 107.04 107.52 287,013 -0.09(-0.08%)
Oct 19, 2021 107.07 107.78 106.80 107.61 440,862 +0.94(+0.88%)
Oct 18, 2021 105.01 106.74 104.94 106.67 495,664 +1.16(+1.10%)
Oct 15, 2021 105.40 105.53 104.96 105.52 288,390 +0.50(+0.47%)
Oct 14, 2021 103.98 105.09 103.84 105.02 371,449 +2.21(+2.15%)
Oct 13, 2021 102.37 102.91 102.02 102.81 265,222 +1.00(+0.98%)
Oct 12, 2021 102.63 102.70 101.60 101.81 386,725 -0.42(-0.41%)
Oct 11, 2021 102.18 103.53 102.09 102.23 600,414 -0.48(-0.47%)
Oct 08, 2021 103.48 103.52 102.49 102.71 870,268 -0.30(-0.29%)
Oct 07, 2021 103.03 103.89 102.92 103.00 285,695 +0.97(+0.95%)
Oct 06, 2021 100.24 102.12 100.01 102.04 877,657 +0.78(+0.77%)
Oct 05, 2021 100.06 101.88 100.03 101.26 382,483 +1.52(+1.53%)
Oct 04, 2021 101.62 101.62 98.92 99.74 1,954,564 -2.44(-2.39%)
Oct 01, 2021 101.32 102.50 100.30 102.18 954,860 +1.30(+1.28%)
Sep 30, 2021 101.91 102.32 100.94 100.88 341,250 -0.43(-0.42%)
Sep 29, 2021 102.28 102.63 101.16 101.31 467,977 -0.51(-0.50%)
Sep 28, 2021 103.84 104.02 101.73 101.82 1,106,058 -3.52(-3.34%)
Sep 27, 2021 105.41 105.65 104.60 105.34 693,444 -1.09(-1.02%)
Sep 24, 2021 105.53 106.54 105.45 106.42 179,409 +0.28(+0.27%)
Sep 23, 2021 105.57 106.42 105.17 106.14 255,001 +1.14(+1.08%)
Sep 22, 2021 104.22 105.40 103.82 105.01 299,820 +1.14(+1.10%)
Sep 21, 2021 104.30 104.62 103.44 103.86 357,259 +0.21(+0.20%)
Sep 20, 2021 103.89 104.56 102.25 103.65 557,897 -2.09(-1.98%)
Sep 17, 2021 107.10 107.10 105.52 105.74 607,338 -1.52(-1.42%)
Sep 16, 2021 106.75 107.39 106.13 107.27 205,369 +0.13(+0.12%)
Sep 15, 2021 106.45 107.25 105.76 107.14 583,573 +0.92(+0.86%)
Sep 14, 2021 106.72 106.94 105.92 106.22 742,682 -0.01(-0.01%)
Sep 13, 2021 106.92 107.18 105.59 106.23 271,519 +0.00(+0.00%)
Sep 10, 2021 107.85 108.16 106.11 106.23 329,399 -0.98(-0.91%)
Sep 09, 2021 107.59 107.96 107.17 107.21 244,621 -0.30(-0.28%)
Sep 08, 2021 108.19 108.19 106.86 107.50 527,756 -0.81(-0.74%)
Sep 07, 2021 108.46 108.46 107.78 108.31 388,093 -0.05(-0.05%)
Sep 03, 2021 107.70 108.55 107.66 108.36 172,556 +0.54(+0.50%)
Sep 02, 2021 108.20 108.29 107.38 107.82 685,811 +0.02(+0.02%)
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.