US Technology Ishares ETF (NY: IYW )

88.80 +3.78 (+4.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 101.99 102.73 101.99 102.55 435,326 -0.21(-0.20%)
Jul 29, 2021 102.33 103.15 102.33 102.75 331,391 +0.28(+0.27%)
Jul 28, 2021 102.44 102.97 101.41 102.48 345,969 +0.45(+0.44%)
Jul 27, 2021 103.21 103.30 100.66 102.03 427,177 -1.28(-1.24%)
Jul 26, 2021 103.00 103.41 102.64 103.31 924,705 +0.07(+0.07%)
Jul 23, 2021 102.43 103.29 102.06 103.24 1,233,018 +1.47(+1.45%)
Jul 22, 2021 101.15 101.80 101.15 101.77 175,998 +0.85(+0.85%)
Jul 21, 2021 99.85 100.92 99.69 100.92 546,764 +1.04(+1.04%)
Jul 20, 2021 98.88 100.42 98.20 99.87 343,852 +1.50(+1.53%)
Jul 19, 2021 98.15 98.59 97.65 98.37 421,360 -0.92(-0.93%)
Jul 16, 2021 100.55 100.87 99.22 99.30 251,529 -0.90(-0.90%)
Jul 15, 2021 101.23 101.23 99.60 100.20 632,187 -1.06(-1.05%)
Jul 14, 2021 101.88 102.14 100.95 101.26 446,639 +0.26(+0.26%)
Jul 13, 2021 100.74 101.76 100.53 101.00 260,914 +0.15(+0.15%)
Jul 12, 2021 101.18 101.34 100.43 100.86 2,332,444 +0.10(+0.10%)
Jul 09, 2021 99.81 100.86 99.65 100.76 151,035 +0.83(+0.84%)
Jul 08, 2021 99.16 100.30 98.72 99.92 715,786 -0.96(-0.96%)
Jul 07, 2021 101.37 101.37 100.27 100.89 309,049 +0.22(+0.22%)
Jul 06, 2021 100.40 101.06 99.60 100.67 570,630 +0.52(+0.52%)
Jul 02, 2021 99.38 100.22 99.38 100.15 826,917 +1.29(+1.31%)
Jul 01, 2021 98.66 98.92 98.16 98.86 436,511 +0.08(+0.08%)
Jun 30, 2021 99.01 99.03 98.53 98.78 413,239 -0.36(-0.36%)
Jun 29, 2021 98.52 99.15 98.30 99.14 410,968 +0.57(+0.57%)
Jun 28, 2021 97.56 98.59 97.56 98.57 292,726 +1.36(+1.40%)
Jun 25, 2021 97.43 97.51 96.94 97.21 362,264 -0.13(-0.13%)
Jun 24, 2021 97.24 97.68 97.09 97.34 418,546 +0.67(+0.69%)
Jun 23, 2021 96.65 97.05 96.44 96.67 404,452 +0.08(+0.08%)
Jun 22, 2021 95.71 96.66 95.59 96.59 450,519 +0.91(+0.96%)
Jun 21, 2021 94.90 95.72 94.13 95.68 2,351,949 +0.84(+0.89%)
Jun 18, 2021 95.33 95.63 94.76 94.83 469,190 -0.86(-0.90%)
Jun 17, 2021 94.17 96.05 94.14 95.70 434,387 +1.22(+1.29%)
Jun 16, 2021 94.87 95.33 93.50 94.48 169,924 -0.40(-0.42%)
Jun 15, 2021 95.51 95.54 94.69 94.87 344,037 -0.72(-0.75%)
Jun 14, 2021 94.60 95.59 94.35 95.59 154,877 +1.16(+1.23%)
Jun 11, 2021 94.04 94.43 93.94 94.43 191,640 +0.52(+0.55%)
Jun 10, 2021 93.24 93.95 92.97 93.91 167,124 +0.81(+0.87%)
Jun 09, 2021 93.46 93.67 93.03 93.10 127,806 +0.05(+0.05%)
Jun 08, 2021 93.50 93.98 92.74 93.05 126,922 -0.02(-0.02%)
Jun 07, 2021 92.55 93.12 92.42 93.07 193,673 +0.33(+0.35%)
Jun 04, 2021 91.52 92.83 91.44 92.74 216,362 +1.84(+2.02%)
Jun 03, 2021 91.09 91.34 90.36 90.90 149,698 -0.91(-0.99%)
Jun 02, 2021 91.69 92.15 91.37 91.82 244,666 +0.34(+0.37%)
Jun 01, 2021 92.20 92.34 91.13 91.48 166,294 -0.33(-0.36%)
May 28, 2021 91.92 92.38 91.77 91.81 178,220 +0.24(+0.26%)
May 27, 2021 91.86 92.19 91.55 91.57 160,784 -0.39(-0.42%)
May 26, 2021 91.89 92.13 91.70 91.96 309,759 +0.24(+0.26%)
May 25, 2021 92.00 92.20 91.45 91.72 302,170 +0.14(+0.15%)
May 24, 2021 90.54 91.92 90.54 91.58 133,644 +1.77(+1.97%)
May 21, 2021 90.78 90.80 89.71 89.81 139,042 -0.47(-0.52%)
May 20, 2021 88.87 90.51 88.86 90.28 191,282 +1.85(+2.09%)
May 19, 2021 86.48 88.50 86.39 88.43 311,699 +0.40(+0.45%)
May 18, 2021 88.90 89.25 88.00 88.03 190,106 -0.60(-0.67%)
May 17, 2021 88.63 88.66 87.80 88.63 196,131 -0.54(-0.60%)
May 14, 2021 87.98 89.42 87.90 89.17 261,694 +2.25(+2.59%)
May 13, 2021 86.99 87.84 86.25 86.91 264,561 +0.85(+0.99%)
May 12, 2021 87.09 87.65 85.82 86.06 422,099 -2.59(-2.92%)
May 11, 2021 86.78 88.86 86.63 88.65 709,427 -0.15(-0.17%)
May 10, 2021 90.67 90.67 88.74 88.80 260,887 -2.38(-2.61%)
May 07, 2021 91.26 91.88 90.88 91.18 266,477 +0.86(+0.96%)
May 06, 2021 89.60 90.36 88.82 90.32 262,308 +0.54(+0.60%)
May 05, 2021 90.64 90.93 89.54 89.78 245,019 -0.24(-0.26%)
May 04, 2021 91.08 91.10 88.78 90.02 565,455 -1.89(-2.05%)
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.