US Technology Ishares ETF (NY: IYW )

87.75 +2.28 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 87.28 87.86 86.08 87.75 503,275 +2.28(+2.67%)
May 16, 2022 85.88 86.66 85.03 85.47 303,945 -1.15(-1.33%)
May 13, 2022 84.64 87.10 84.22 86.62 307,620 +3.18(+3.81%)
May 12, 2022 82.82 84.79 81.49 83.44 1,266,172 -0.40(-0.48%)
May 11, 2022 85.92 87.65 83.65 83.84 662,351 -2.91(-3.35%)
May 10, 2022 87.45 88.09 85.31 86.75 1,324,517 +1.34(+1.57%)
May 09, 2022 87.36 88.00 85.00 85.41 1,494,492 -3.70(-4.15%)
May 06, 2022 89.39 90.81 87.78 89.11 866,588 -1.04(-1.15%)
May 05, 2022 93.51 93.59 89.02 90.15 738,135 -4.82(-5.08%)
May 04, 2022 91.90 95.16 89.98 94.97 510,683 +3.35(+3.66%)
May 03, 2022 91.46 92.25 90.77 91.62 703,433 +0.12(+0.13%)
May 02, 2022 89.47 91.57 88.89 91.50 866,787 +1.91(+2.13%)
Apr 29, 2022 92.36 93.75 89.47 89.59 567,346 -3.86(-4.13%)
Apr 28, 2022 91.18 94.05 90.37 93.45 469,796 +4.15(+4.65%)
Apr 27, 2022 89.01 90.95 88.72 89.30 4,259,020 +0.10(+0.11%)
Apr 26, 2022 91.94 91.94 89.20 89.20 757,711 -3.50(-3.78%)
Apr 25, 2022 90.51 92.78 90.31 92.70 459,759 +1.70(+1.87%)
Apr 22, 2022 93.65 94.18 90.92 91.00 524,533 -2.53(-2.71%)
Apr 21, 2022 96.90 97.72 93.32 93.53 304,639 -2.32(-2.42%)
Apr 20, 2022 97.54 97.81 95.56 95.85 273,290 -0.95(-0.98%)
Apr 19, 2022 94.59 96.95 94.25 96.80 654,037 +2.01(+2.12%)
Apr 18, 2022 94.17 95.36 93.84 94.79 500,683 +0.30(+0.32%)
Apr 14, 2022 97.34 97.36 94.46 94.49 428,013 -2.63(-2.71%)
Apr 13, 2022 95.47 97.47 95.34 97.12 500,714 +1.75(+1.83%)
Apr 12, 2022 97.43 98.01 94.96 95.37 304,893 -0.43(-0.45%)
Apr 11, 2022 97.00 97.07 95.71 95.80 589,529 -2.39(-2.43%)
Apr 08, 2022 99.48 99.48 98.03 98.19 216,166 -1.75(-1.75%)
Apr 07, 2022 99.26 100.59 98.34 99.94 334,338 +0.34(+0.34%)
Apr 06, 2022 100.59 100.81 98.84 99.60 474,114 -2.88(-2.81%)
Apr 05, 2022 104.65 104.84 102.15 102.48 405,871 -2.56(-2.44%)
Apr 04, 2022 102.99 105.08 102.99 105.04 408,514 +2.28(+2.22%)
Apr 01, 2022 103.16 103.51 101.63 102.76 322,394 -0.28(-0.27%)
Mar 31, 2022 104.76 104.82 103.00 103.04 420,803 -1.76(-1.68%)
Mar 30, 2022 105.80 106.13 104.27 104.80 297,802 -1.65(-1.55%)
Mar 29, 2022 105.58 106.60 104.77 106.45 765,985 +2.02(+1.93%)
Mar 28, 2022 102.66 104.43 102.30 104.43 349,573 +1.28(+1.24%)
Mar 25, 2022 103.49 103.56 101.90 103.15 593,328 -0.21(-0.20%)
Mar 24, 2022 101.07 103.38 100.71 103.36 651,334 +2.84(+2.83%)
Mar 23, 2022 101.09 102.25 100.40 100.52 360,615 -1.63(-1.60%)
Mar 22, 2022 100.25 102.81 100.16 102.15 952,242 +1.78(+1.77%)
Mar 21, 2022 100.22 100.98 98.93 100.37 335,848 -0.19(-0.19%)
Mar 18, 2022 97.91 100.70 97.57 100.56 799,300 +2.20(+2.24%)
Mar 17, 2022 96.58 98.36 96.25 98.36 655,118 +1.08(+1.11%)
Mar 16, 2022 94.88 97.29 93.66 97.28 509,801 +3.60(+3.84%)
Mar 15, 2022 91.48 93.91 90.99 93.68 570,259 +2.90(+3.19%)
Mar 14, 2022 92.48 93.44 90.50 90.78 911,308 -2.30(-2.47%)
Mar 11, 2022 96.11 96.11 92.96 93.08 385,672 -2.12(-2.23%)
Mar 10, 2022 95.25 95.49 93.81 95.20 337,715 -1.62(-1.67%)
Mar 09, 2022 95.41 97.23 94.73 96.82 517,635 +4.07(+4.39%)
Mar 08, 2022 92.76 95.70 91.47 92.75 4,540,960 -0.27(-0.29%)
Mar 07, 2022 96.98 97.37 92.96 93.02 1,020,659 -3.89(-4.01%)
Mar 04, 2022 98.23 98.75 96.23 96.91 499,689 -1.93(-1.95%)
Mar 03, 2022 101.19 101.19 98.33 98.84 326,882 -1.60(-1.59%)
Mar 02, 2022 99.10 100.87 98.22 100.44 399,991 +1.98(+2.01%)
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.