US Technology Ishares ETF (NY: IYW )

78.52 +1.26 (+1.63%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.29 110.03 108.15 109.96 213,405 +0.85(+0.78%)
Oct 28, 2021 108.50 109.19 108.33 109.11 296,400 +1.08(+1.00%)
Oct 27, 2021 107.65 109.02 107.74 108.04 290,478 +0.49(+0.45%)
Oct 26, 2021 108.21 107.55 329,071 +0.06(+0.05%)
Oct 25, 2021 107.27 107.78 106.75 107.49 247,040 +0.29(+0.27%)
Oct 22, 2021 107.72 108.10 106.71 107.20 333,183 -1.06(-0.98%)
Oct 21, 2021 107.22 108.28 107.01 108.26 358,336 +0.74(+0.69%)
Oct 20, 2021 107.84 108.00 107.04 107.52 287,013 -0.09(-0.08%)
Oct 19, 2021 107.07 107.78 106.80 107.61 440,862 +0.94(+0.88%)
Oct 18, 2021 105.01 106.74 104.94 106.67 495,664 +1.16(+1.10%)
Oct 15, 2021 105.40 105.53 104.96 105.52 288,390 +0.50(+0.47%)
Oct 14, 2021 103.98 105.09 103.84 105.02 371,449 +2.21(+2.15%)
Oct 13, 2021 102.37 102.91 102.02 102.81 265,222 +1.00(+0.98%)
Oct 12, 2021 102.63 102.70 101.60 101.81 386,725 -0.42(-0.41%)
Oct 11, 2021 102.18 103.53 102.09 102.23 600,414 -0.48(-0.47%)
Oct 08, 2021 103.48 103.52 102.49 102.71 870,268 -0.30(-0.29%)
Oct 07, 2021 103.03 103.89 102.92 103.00 285,695 +0.97(+0.95%)
Oct 06, 2021 100.24 102.12 100.01 102.04 877,657 +0.78(+0.77%)
Oct 05, 2021 100.06 101.88 100.03 101.26 382,483 +1.52(+1.53%)
Oct 04, 2021 101.62 101.62 98.92 99.74 1,954,564 -2.44(-2.39%)
Oct 01, 2021 101.32 102.50 100.30 102.18 954,860 +1.30(+1.28%)
Sep 30, 2021 101.91 102.32 100.94 100.88 341,250 -0.43(-0.42%)
Sep 29, 2021 102.28 102.63 101.16 101.31 467,977 -0.51(-0.50%)
Sep 28, 2021 103.84 104.02 101.73 101.82 1,106,058 -3.52(-3.34%)
Sep 27, 2021 105.41 105.65 104.60 105.34 693,444 -1.09(-1.02%)
Sep 24, 2021 105.53 106.54 105.45 106.42 179,409 +0.28(+0.27%)
Sep 23, 2021 105.57 106.42 105.17 106.14 255,001 +1.14(+1.08%)
Sep 22, 2021 104.22 105.40 103.82 105.01 299,820 +1.14(+1.10%)
Sep 21, 2021 104.30 104.62 103.44 103.86 357,259 +0.21(+0.20%)
Sep 20, 2021 103.89 104.56 102.25 103.65 557,897 -2.09(-1.98%)
Sep 17, 2021 107.10 107.10 105.52 105.74 607,338 -1.52(-1.42%)
Sep 16, 2021 106.75 107.39 106.13 107.27 205,369 +0.13(+0.12%)
Sep 15, 2021 106.45 107.25 105.76 107.14 583,573 +0.92(+0.86%)
Sep 14, 2021 106.72 106.94 105.92 106.22 742,682 -0.01(-0.01%)
Sep 13, 2021 106.92 107.18 105.59 106.23 271,519 +0.00(+0.00%)
Sep 10, 2021 107.85 108.16 106.11 106.23 329,399 -0.98(-0.91%)
Sep 09, 2021 107.59 107.96 107.17 107.21 244,621 -0.30(-0.28%)
Sep 08, 2021 108.19 108.19 106.86 107.50 527,756 -0.81(-0.74%)
Sep 07, 2021 108.46 108.46 107.78 108.31 388,093 -0.05(-0.05%)
Sep 03, 2021 107.70 108.55 107.66 108.36 172,556 +0.54(+0.50%)
Sep 02, 2021 108.20 108.29 107.38 107.82 685,811 +0.02(+0.02%)
Sep 01, 2021 108.08 108.67 107.76 107.80 509,949 +0.06(+0.05%)
Aug 31, 2021 108.43 108.43 107.47 107.74 1,128,967 -0.65(-0.60%)
Aug 30, 2021 107.56 108.53 107.56 108.39 460,809 +1.20(+1.11%)
Aug 27, 2021 106.11 107.32 105.97 107.20 608,000 +1.32(+1.25%)
Aug 26, 2021 106.38 106.76 105.86 105.87 847,786 -0.59(-0.55%)
Aug 25, 2021 106.55 106.83 106.19 106.46 859,563 +0.14(+0.13%)
Aug 24, 2021 106.29 106.59 106.14 106.32 465,011 +0.26(+0.24%)
Aug 23, 2021 104.79 106.21 104.79 106.06 550,663 +1.60(+1.53%)
Aug 20, 2021 103.49 104.57 103.39 104.46 207,487 +1.42(+1.38%)
Aug 19, 2021 101.52 103.51 101.34 103.03 303,526 +0.82(+0.80%)
Aug 18, 2021 103.23 103.66 102.10 102.22 183,621 -1.22(-1.17%)
Aug 17, 2021 103.83 104.02 102.83 103.43 190,656 -1.08(-1.04%)
Aug 16, 2021 104.06 104.53 102.94 104.52 393,396 +0.13(+0.12%)
Aug 13, 2021 103.95 104.45 103.77 104.39 163,612 +0.48(+0.46%)
Aug 12, 2021 103.03 103.96 102.73 103.91 327,827 +0.74(+0.71%)
Aug 11, 2021 103.62 103.76 102.60 103.17 175,600 -0.08(-0.08%)
Aug 10, 2021 104.23 104.44 103.01 103.25 267,459 -0.77(-0.74%)
Aug 09, 2021 104.21 104.30 103.70 104.02 363,878 -0.12(-0.12%)
Aug 06, 2021 104.09 104.35 103.76 104.14 421,051 -0.37(-0.35%)
Aug 05, 2021 104.16 104.51 103.79 104.51 266,224 +0.50(+0.48%)
Aug 04, 2021 103.58 104.20 103.27 104.01 240,840 +0.44(+0.42%)
Aug 03, 2021 103.05 103.59 102.34 103.57 647,131 +0.73(+0.71%)
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.