US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 98.00 99.69 97.54 99.18 486,137 +0.13(+0.13%)
Feb 25, 2022 98.05 99.08 97.34 99.05 687,465 +1.25(+1.28%)
Feb 24, 2022 90.73 97.95 90.54 97.80 1,053,003 +3.91(+4.17%)
Feb 23, 2022 97.25 97.63 93.85 93.89 521,754 -2.37(-2.46%)
Feb 22, 2022 96.30 98.05 95.22 96.25 517,775 -0.91(-0.94%)
Feb 18, 2022 97.17 0 -1.35(-1.37%)
Feb 17, 2022 101.00 101.09 98.41 98.51 501,288 -3.66(-3.59%)
Feb 16, 2022 101.61 102.46 100.49 102.18 264,242 -0.26(-0.25%)
Feb 15, 2022 101.22 102.49 101.01 102.43 361,723 +2.74(+2.75%)
Feb 14, 2022 99.36 100.63 98.60 99.69 448,064 +0.02(+0.02%)
Feb 11, 2022 103.33 103.83 99.21 99.67 514,813 -3.47(-3.36%)
Feb 10, 2022 103.77 105.75 102.65 103.14 331,853 -2.52(-2.38%)
Feb 09, 2022 104.39 105.66 103.99 105.65 513,273 +2.58(+2.50%)
Feb 08, 2022 101.34 103.39 101.27 103.08 410,820 +1.21(+1.19%)
Feb 07, 2022 103.08 103.74 101.50 101.87 373,954 -0.93(-0.91%)
Feb 04, 2022 101.55 103.78 100.92 102.80 369,804 +0.98(+0.96%)
Feb 03, 2022 103.62 101.53 101.82 471,919 -4.74(-4.45%)
Feb 02, 2022 106.84 107.12 105.23 106.56 482,743 +1.74(+1.66%)
Feb 01, 2022 104.76 104.97 102.98 104.82 587,745 +0.58(+0.55%)
Jan 31, 2022 101.50 104.36 104.25 479,237 +3.19(+3.16%)
Jan 28, 2022 98.31 101.12 96.77 101.06 835,078 +3.62(+3.72%)
Jan 27, 2022 100.02 100.59 97.17 97.43 837,454 -0.85(-0.87%)
Jan 26, 2022 100.84 101.89 97.28 98.28 1,605,086 +0.48(+0.49%)
Jan 25, 2022 98.65 99.53 96.98 97.81 617,864 -2.84(-2.82%)
Jan 24, 2022 97.78 100.77 94.54 100.65 2,149,925 +1.00(+1.00%)
Jan 21, 2022 101.49 102.85 99.65 99.65 1,160,366 -2.27(-2.23%)
Jan 20, 2022 104.36 105.57 101.78 101.92 1,002,355 -1.45(-1.40%)
Jan 19, 2022 105.07 106.42 103.29 103.36 646,396 -1.29(-1.23%)
Jan 18, 2022 105.72 106.55 104.39 104.65 700,920 -2.96(-2.75%)
Jan 14, 2022 107.61 0 +1.07(+1.00%)
Jan 13, 2022 110.18 110.49 106.29 106.54 773,135 -3.18(-2.90%)
Jan 12, 2022 110.14 110.88 109.13 109.72 465,292 +0.53(+0.48%)
Jan 11, 2022 107.50 109.36 106.82 109.20 604,711 +1.42(+1.31%)
Jan 10, 2022 105.70 107.91 104.25 107.78 1,562,839 +0.41(+0.38%)
Jan 07, 2022 108.42 109.18 106.51 107.38 8,260,119 -1.10(-1.01%)
Jan 06, 2022 107.95 109.53 107.49 108.47 1,067,124 -0.13(-0.12%)
Jan 05, 2022 112.03 112.07 108.56 108.60 769,217 -4.21(-3.73%)
Jan 04, 2022 114.47 114.59 111.65 112.81 769,168 -1.49(-1.30%)
Jan 03, 2022 113.85 114.69 113.04 114.30 890,811 +0.59(+0.51%)
Dec 31, 2021 114.35 114.64 113.64 113.71 209,821 -0.78(-0.68%)
Dec 30, 2021 115.01 115.55 114.32 114.50 354,961 -0.48(-0.42%)
Dec 29, 2021 115.01 115.48 114.37 114.98 317,597 -0.05(-0.04%)
Dec 28, 2021 116.23 116.23 114.75 115.03 573,028 -0.93(-0.80%)
Dec 27, 2021 114.07 115.96 114.07 115.96 582,863 +2.32(+2.04%)
Dec 23, 2021 113.10 114.06 113.02 113.64 410,174 +0.66(+0.59%)
Dec 22, 2021 111.58 113.02 111.28 112.98 429,494 +1.26(+1.13%)
Dec 21, 2021 110.16 111.86 108.94 111.72 561,484 +2.74(+2.52%)
Dec 20, 2021 108.64 109.20 108.03 108.98 1,220,113 -1.08(-0.98%)
Dec 17, 2021 109.27 111.13 108.87 110.06 578,612 -0.52(-0.47%)
Dec 16, 2021 114.21 114.42 109.87 110.58 351,691 -3.62(-3.17%)
Dec 15, 2021 111.34 114.32 110.11 114.21 637,825 +2.95(+2.65%)
Dec 14, 2021 111.58 112.21 109.92 111.26 395,926 -1.90(-1.68%)
Dec 13, 2021 114.92 115.23 113.07 113.16 359,017 -1.65(-1.44%)
Dec 10, 2021 114.32 114.94 113.53 114.81 279,061 +1.71(+1.51%)
Dec 09, 2021 114.36 115.09 112.94 113.10 512,894 -1.45(-1.27%)
Dec 08, 2021 113.95 114.67 113.25 114.55 316,904 +0.78(+0.69%)
Dec 07, 2021 112.15 113.99 112.15 113.77 379,845 +4.00(+3.64%)
Dec 06, 2021 109.10 110.08 107.82 109.77 522,067 +0.84(+0.77%)
Dec 03, 2021 111.34 111.68 107.64 108.93 4,773,885 -2.00(-1.80%)
Dec 02, 2021 109.19 111.48 109.01 110.93 563,989 +0.94(+0.85%)
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.