US Technology Ishares ETF (NY: IYW )

106.21 +1.29 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 87.33 88.80 86.89 88.60 335,198 +1.34(+1.54%)
Jul 28, 2022 86.09 87.38 85.19 87.26 266,628 +0.92(+1.07%)
Jul 27, 2022 83.85 86.82 83.79 86.34 349,788 +4.10(+4.98%)
Jul 26, 2022 83.72 83.77 81.97 82.24 267,738 -1.89(-2.24%)
Jul 25, 2022 84.65 84.85 83.46 84.13 343,327 -0.73(-0.86%)
Jul 22, 2022 86.48 86.89 84.32 84.85 294,821 -2.15(-2.47%)
Jul 21, 2022 86.06 87.00 84.91 87.00 1,074,537 +1.06(+1.24%)
Jul 20, 2022 84.20 86.31 84.19 85.94 421,332 +1.75(+2.08%)
Jul 19, 2022 82.59 84.30 82.00 84.19 315,236 +2.66(+3.27%)
Jul 18, 2022 83.19 83.55 81.27 81.53 263,552 -0.78(-0.94%)
Jul 15, 2022 81.64 82.33 81.21 82.30 443,474 +1.49(+1.84%)
Jul 14, 2022 79.77 81.13 78.67 80.81 298,521 +0.31(+0.38%)
Jul 13, 2022 79.27 81.12 79.16 80.50 357,922 -0.39(-0.48%)
Jul 12, 2022 82.43 83.03 80.42 80.89 346,962 -1.26(-1.54%)
Jul 11, 2022 82.99 82.99 81.71 82.15 172,832 -1.80(-2.14%)
Jul 08, 2022 82.78 84.30 82.65 83.95 326,619 +0.08(+0.09%)
Jul 07, 2022 82.23 84.08 82.22 83.87 289,406 +2.07(+2.53%)
Jul 06, 2022 81.27 82.46 80.86 81.80 424,047 +0.58(+0.71%)
Jul 05, 2022 78.25 81.25 77.91 81.23 422,605 +1.78(+2.24%)
Jul 01, 2022 78.98 79.68 78.15 79.45 325,680 -0.02(-0.03%)
Jun 30, 2022 79.62 80.55 78.13 79.47 354,612 -1.24(-1.54%)
Jun 29, 2022 80.63 81.30 79.91 80.71 240,389 -0.01(-0.01%)
Jun 28, 2022 83.54 84.15 80.69 80.72 334,917 -2.73(-3.28%)
Jun 27, 2022 84.48 84.48 83.08 83.45 323,944 -0.73(-0.86%)
Jun 24, 2022 81.79 84.19 81.79 84.18 466,314 +3.26(+4.03%)
Jun 23, 2022 80.24 81.11 79.51 80.92 493,788 +1.41(+1.78%)
Jun 22, 2022 78.94 80.77 78.91 79.51 500,977 -0.31(-0.39%)
Jun 21, 2022 79.12 80.63 79.12 79.82 475,434 +1.93(+2.48%)
Jun 17, 2022 77.09 78.58 76.55 77.89 615,938 +0.83(+1.07%)
Jun 16, 2022 78.48 78.57 76.45 77.06 496,714 -3.47(-4.31%)
Jun 15, 2022 79.66 81.72 78.77 80.53 455,817 +1.88(+2.39%)
Jun 14, 2022 78.92 79.33 77.93 78.65 543,692 +0.43(+0.55%)
Jun 13, 2022 79.57 80.30 77.98 78.23 690,212 -4.02(-4.88%)
Jun 10, 2022 84.12 84.32 82.23 82.24 393,983 -3.44(-4.01%)
Jun 09, 2022 87.47 88.45 85.66 85.68 295,515 -2.44(-2.77%)
Jun 08, 2022 88.67 89.19 87.83 88.12 184,640 -0.81(-0.92%)
Jun 07, 2022 86.95 89.12 86.83 88.93 265,759 +1.07(+1.22%)
Jun 06, 2022 88.89 89.48 87.46 87.86 183,887 +0.18(+0.20%)
Jun 03, 2022 88.48 88.96 87.26 87.68 326,775 -2.41(-2.68%)
Jun 02, 2022 86.83 90.13 86.56 90.10 373,968 +2.66(+3.04%)
Jun 01, 2022 88.64 89.55 86.82 87.43 483,512 -0.27(-0.31%)
May 31, 2022 88.14 88.67 86.77 87.70 462,340 -0.61(-0.69%)
May 27, 2022 86.14 88.32 86.14 88.31 479,532 +3.11(+3.65%)
May 26, 2022 82.51 85.61 82.36 85.20 398,819 +2.16(+2.60%)
May 25, 2022 81.35 83.68 81.35 83.04 398,276 +1.17(+1.43%)
May 24, 2022 82.35 82.45 80.35 81.87 609,452 -2.15(-2.55%)
May 23, 2022 82.66 84.18 82.20 84.02 349,275 +1.56(+1.89%)
May 20, 2022 83.67 83.93 79.85 82.46 1,186,408 -0.05(-0.06%)
May 19, 2022 82.54 84.03 82.21 82.51 1,078,541 -0.44(-0.53%)
May 18, 2022 85.89 86.22 82.66 82.95 695,951 -4.20(-4.82%)
May 17, 2022 86.68 87.26 85.49 87.15 506,763 +2.26(+2.67%)
May 16, 2022 85.29 86.06 84.45 84.88 306,051 -1.14(-1.33%)
May 13, 2022 84.06 86.50 83.64 86.02 309,752 +3.16(+3.81%)
May 12, 2022 82.25 84.21 80.93 82.87 1,274,947 -0.40(-0.48%)
May 11, 2022 85.33 87.05 83.07 83.26 666,941 -2.89(-3.35%)
May 10, 2022 86.85 87.48 84.72 86.15 1,333,697 +1.33(+1.57%)
May 09, 2022 86.76 87.39 84.41 84.82 1,504,850 -3.67(-4.15%)
May 06, 2022 88.77 90.18 87.18 88.50 872,594 -1.03(-1.15%)
May 05, 2022 92.87 92.95 88.41 89.53 743,251 -4.79(-5.08%)
May 04, 2022 91.27 94.50 89.36 94.32 514,222 +3.33(+3.66%)
May 03, 2022 90.83 91.61 90.15 90.99 708,308 +0.12(+0.13%)
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.