US Technology Ishares ETF (NY: IYW )

74.91 +1.54 (+2.10%)
Streaming Delayed Price Updated: 12:34 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 102.49 105.38 105.26 474,622 +3.22(+3.16%)
Jan 28, 2022 99.27 102.10 97.71 102.04 827,036 +3.66(+3.72%)
Jan 27, 2022 100.99 101.57 98.11 98.38 829,389 -0.86(-0.87%)
Jan 26, 2022 101.82 102.88 98.23 99.24 1,589,629 +0.48(+0.49%)
Jan 25, 2022 99.61 100.50 97.92 98.76 611,914 -2.87(-2.82%)
Jan 24, 2022 98.73 101.75 95.46 101.63 2,129,221 +1.01(+1.00%)
Jan 21, 2022 102.48 103.85 100.62 100.62 1,149,192 -2.29(-2.23%)
Jan 20, 2022 105.38 106.60 102.77 102.91 992,702 -1.46(-1.40%)
Jan 19, 2022 106.09 107.46 104.29 104.37 640,171 -1.30(-1.23%)
Jan 18, 2022 106.75 107.58 105.41 105.67 694,170 -2.99(-2.75%)
Jan 14, 2022 108.66 0 +1.08(+1.00%)
Jan 13, 2022 111.25 111.56 107.32 107.58 765,690 -3.21(-2.90%)
Jan 12, 2022 111.21 111.95 110.19 110.79 460,811 +0.53(+0.48%)
Jan 11, 2022 108.55 110.42 107.86 110.26 598,888 +1.43(+1.31%)
Jan 10, 2022 106.73 108.96 105.26 108.83 1,547,789 +0.41(+0.38%)
Jan 07, 2022 109.47 110.24 107.55 108.42 8,180,570 -1.11(-1.01%)
Jan 06, 2022 109.00 110.60 108.53 109.53 1,056,847 -0.13(-0.12%)
Jan 05, 2022 113.12 113.16 109.62 109.66 761,810 -4.25(-3.73%)
Jan 04, 2022 115.58 115.70 112.74 113.91 761,761 -1.50(-1.30%)
Jan 03, 2022 114.96 115.80 114.14 115.41 882,233 +0.59(+0.51%)
Dec 31, 2021 115.46 115.76 114.74 114.82 207,801 -0.79(-0.68%)
Dec 30, 2021 116.13 116.67 115.43 115.61 351,543 -0.49(-0.42%)
Dec 29, 2021 116.13 116.60 115.48 116.10 314,539 -0.05(-0.04%)
Dec 28, 2021 117.36 117.36 115.87 116.15 567,510 -0.94(-0.80%)
Dec 27, 2021 115.18 117.09 115.18 117.09 577,250 +2.34(+2.04%)
Dec 23, 2021 114.20 115.17 114.12 114.75 406,224 +0.67(+0.59%)
Dec 22, 2021 112.67 114.12 112.36 114.08 425,148 +1.27(+1.13%)
Dec 21, 2021 111.23 112.95 110.00 112.81 556,077 +2.77(+2.52%)
Dec 20, 2021 109.70 110.26 109.08 110.04 1,208,363 -1.09(-0.98%)
Dec 17, 2021 110.33 112.21 109.93 111.13 573,040 -0.53(-0.47%)
Dec 16, 2021 115.32 115.53 110.94 111.66 348,305 -3.66(-3.17%)
Dec 15, 2021 112.42 115.43 111.18 115.32 631,683 +2.98(+2.65%)
Dec 14, 2021 112.67 113.30 110.99 112.34 392,114 -1.92(-1.68%)
Dec 13, 2021 116.04 116.35 114.17 114.26 355,560 -1.78(-1.53%)
Dec 10, 2021 115.55 116.17 114.75 116.04 276,100 +1.73(+1.51%)
Dec 09, 2021 115.59 116.33 114.15 114.31 507,451 -1.47(-1.27%)
Dec 08, 2021 115.17 115.90 114.46 115.78 313,541 +0.79(+0.69%)
Dec 07, 2021 113.35 115.21 113.35 114.99 375,814 +4.04(+3.64%)
Dec 06, 2021 110.27 111.26 108.97 110.95 516,526 +0.85(+0.77%)
Dec 03, 2021 112.53 112.88 108.79 110.10 4,723,216 -2.02(-1.80%)
Dec 02, 2021 110.36 112.68 110.18 112.12 558,003 +0.95(+0.85%)
Dec 01, 2021 114.61 115.20 111.11 111.17 632,731 -2.16(-1.91%)
Nov 30, 2021 114.63 115.53 112.70 113.33 965,975 -1.58(-1.37%)
Nov 29, 2021 113.66 115.28 113.47 114.91 384,124 +2.80(+2.50%)
Nov 26, 2021 113.47 114.18 111.81 112.11 401,200 -2.61(-2.28%)
Nov 24, 2021 113.28 114.74 112.47 114.72 289,041 +0.83(+0.73%)
Nov 23, 2021 114.08 114.59 112.44 113.89 423,239 -0.83(-0.72%)
Nov 22, 2021 117.03 118.00 114.63 114.72 371,507 -1.76(-1.51%)
Nov 19, 2021 116.39 117.11 116.11 116.48 613,950 +0.58(+0.50%)
Nov 18, 2021 115.55 116.04 114.69 115.90 552,319 +1.10(+0.96%)
Nov 17, 2021 115.10 115.54 114.65 114.80 339,491 -0.26(-0.23%)
Nov 16, 2021 113.86 115.20 113.62 115.06 1,408,328 +1.01(+0.89%)
Nov 15, 2021 114.61 114.70 113.39 114.05 601,691 -0.12(-0.11%)
Nov 12, 2021 113.09 114.30 112.77 114.17 389,200 +1.62(+1.44%)
Nov 11, 2021 112.73 112.99 112.48 112.55 304,391 +0.67(+0.60%)
Nov 10, 2021 113.50 111.88 349,281 -2.59(-2.26%)
Nov 09, 2021 114.89 115.14 113.83 114.47 428,026 +0.00(+0.00%)
Nov 08, 2021 114.21 114.75 113.95 114.47 308,530 +0.68(+0.60%)
Nov 05, 2021 114.01 114.68 113.11 113.79 565,234 +0.26(+0.23%)
Nov 04, 2021 112.27 113.70 112.09 113.53 317,217 +1.76(+1.57%)
Nov 03, 2021 111.24 111.87 110.58 111.77 567,127 +0.76(+0.68%)
Nov 02, 2021 110.27 111.24 110.21 111.01 1,246,300 +0.87(+0.79%)
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.