US Technology Ishares ETF (NY: IYW )

103.51 USD -2.70 (-2.54%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 107.57 107.57 105.99 106.21 604,665 -1.53(-1.42%)
Sep 16, 2021 107.22 107.87 106.60 107.74 204,466 +0.13(+0.12%)
Sep 15, 2021 106.92 107.72 106.23 107.61 581,005 +0.92(+0.86%)
Sep 14, 2021 107.19 107.41 106.39 106.69 739,414 -0.01(-0.01%)
Sep 13, 2021 107.39 107.65 106.06 106.70 270,324 +0.00(+0.00%)
Sep 10, 2021 108.33 108.64 106.58 106.70 327,950 -0.98(-0.91%)
Sep 09, 2021 108.07 108.44 107.64 107.68 243,545 -0.30(-0.28%)
Sep 08, 2021 108.67 108.67 107.33 107.98 525,434 -0.81(-0.74%)
Sep 07, 2021 108.94 108.94 108.26 108.79 386,385 -0.05(-0.05%)
Sep 03, 2021 108.18 109.03 108.14 108.84 171,797 +0.54(+0.50%)
Sep 02, 2021 108.68 108.77 107.85 108.30 682,793 +0.02(+0.02%)
Sep 01, 2021 108.56 109.15 108.24 108.28 507,705 +0.06(+0.06%)
Aug 31, 2021 108.91 108.91 107.94 108.22 1,123,999 -0.65(-0.60%)
Aug 30, 2021 108.03 109.01 108.03 108.87 458,781 +1.20(+1.11%)
Aug 27, 2021 106.58 107.79 106.44 107.67 605,325 +1.33(+1.25%)
Aug 26, 2021 106.85 107.23 106.33 106.34 844,055 -0.59(-0.55%)
Aug 25, 2021 107.02 107.30 106.65 106.93 855,780 +0.14(+0.13%)
Aug 24, 2021 106.76 107.06 106.61 106.79 462,965 +0.26(+0.24%)
Aug 23, 2021 105.25 106.68 105.25 106.53 548,240 +1.61(+1.53%)
Aug 20, 2021 103.95 105.03 103.85 104.92 206,574 +1.43(+1.38%)
Aug 19, 2021 101.97 103.97 101.79 103.49 302,191 +0.82(+0.80%)
Aug 18, 2021 103.69 104.12 102.55 102.67 182,813 -1.22(-1.17%)
Aug 17, 2021 104.29 104.48 103.28 103.89 189,817 -1.09(-1.04%)
Aug 16, 2021 104.52 104.99 103.39 104.98 391,665 +0.13(+0.12%)
Aug 13, 2021 104.41 104.91 104.23 104.85 162,892 +0.48(+0.46%)
Aug 12, 2021 103.48 104.42 103.18 104.37 326,385 +0.74(+0.71%)
Aug 11, 2021 104.08 104.22 103.05 103.63 174,828 -0.08(-0.08%)
Aug 10, 2021 104.69 104.90 103.47 103.71 266,282 -0.77(-0.74%)
Aug 09, 2021 104.67 104.76 104.16 104.48 362,277 -0.12(-0.11%)
Aug 06, 2021 104.55 104.81 104.22 104.60 419,198 -0.37(-0.35%)
Aug 05, 2021 104.62 104.97 104.25 104.97 265,053 +0.50(+0.48%)
Aug 04, 2021 104.04 104.66 103.73 104.47 239,781 +0.44(+0.42%)
Aug 03, 2021 103.51 104.05 102.80 104.03 644,283 +0.73(+0.71%)
Aug 02, 2021 103.79 103.94 102.94 103.30 1,006,418 +0.11(+0.11%)
Jul 30, 2021 102.63 103.38 102.63 103.19 432,608 -0.21(-0.20%)
Jul 29, 2021 102.97 103.80 102.97 103.40 329,322 +0.28(+0.27%)
Jul 28, 2021 103.08 103.62 102.05 103.12 343,809 +0.45(+0.44%)
Jul 27, 2021 103.86 103.95 101.29 102.67 424,510 -1.29(-1.24%)
Jul 26, 2021 103.65 104.06 103.29 103.96 918,931 +0.07(+0.07%)
Jul 23, 2021 103.07 103.94 102.70 103.89 1,225,319 +1.48(+1.45%)
Jul 22, 2021 101.79 102.44 101.79 102.41 174,899 +0.86(+0.85%)
Jul 21, 2021 100.48 101.55 100.32 101.55 543,350 +1.05(+1.04%)
Jul 20, 2021 99.50 101.05 98.82 100.50 341,705 +1.51(+1.53%)
Jul 19, 2021 98.77 99.21 98.26 98.99 418,729 -0.93(-0.93%)
Jul 16, 2021 101.18 101.50 99.84 99.92 249,959 -0.91(-0.90%)
Jul 15, 2021 101.87 101.87 100.23 100.83 628,240 -1.07(-1.05%)
Jul 14, 2021 102.52 102.78 101.58 101.90 443,850 +0.26(+0.26%)
Jul 13, 2021 101.37 102.40 101.16 101.64 259,285 +0.15(+0.15%)
Jul 12, 2021 101.82 101.98 101.06 101.49 2,317,879 +0.10(+0.10%)
Jul 09, 2021 100.44 101.49 100.28 101.39 150,092 +0.84(+0.84%)
Jul 08, 2021 99.78 100.93 99.34 100.55 711,317 -0.97(-0.96%)
Jul 07, 2021 102.01 102.01 100.90 101.52 307,120 +0.22(+0.22%)
Jul 06, 2021 101.03 101.69 100.23 101.30 567,067 +0.52(+0.52%)
Jul 02, 2021 100.00 100.85 100.00 100.78 821,754 +1.30(+1.31%)
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.