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 (%)
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%)
Feb 01, 2021 86.28 87.89 85.56 87.52 370,185 +2.29(+2.68%)
Jan 29, 2021 86.66 86.89 84.64 85.24 547,150 -1.96(-2.25%)
Jan 28, 2021 87.05 88.57 86.96 87.20 696,380 +0.38(+0.43%)
Jan 27, 2021 88.23 88.50 86.02 86.82 2,341,900 -1.98(-2.23%)
Jan 26, 2021 88.95 89.17 88.40 88.80 460,074 +0.00(+0.00%)
Jan 25, 2021 89.18 89.67 86.69 88.80 678,543 +0.73(+0.82%)
Jan 22, 2021 87.84 88.37 87.74 88.07 393,884 -0.11(-0.12%)
Jan 21, 2021 87.59 88.42 87.20 88.18 545,769 +1.12(+1.29%)
Jan 20, 2021 85.92 87.35 85.83 87.06 665,862 +1.97(+2.31%)
Jan 19, 2021 84.38 85.29 84.10 85.09 649,855 +1.33(+1.59%)
Jan 15, 2021 84.54 84.85 83.62 83.76 269,097 -0.75(-0.88%)
Jan 14, 2021 85.06 85.53 84.39 84.50 382,024 -0.46(-0.54%)
Jan 13, 2021 84.65 85.29 84.44 84.96 326,267 +0.38(+0.45%)
Jan 12, 2021 84.62 84.91 83.79 84.58 286,563 -0.11(-0.13%)
Jan 11, 2021 84.59 85.36 84.20 84.69 425,810 -0.75(-0.87%)
Jan 08, 2021 85.40 85.69 84.49 85.44 403,947 +0.61(+0.71%)
Jan 07, 2021 83.21 85.06 83.21 84.83 802,553 +2.44(+2.97%)
Jan 06, 2021 82.50 83.86 82.15 82.39 507,474 -1.58(-1.88%)
Jan 05, 2021 82.97 84.07 82.97 83.97 513,829 +0.68(+0.81%)
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.