US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 85.67 87.23 85.67 86.58 1,171,041 +1.58(+1.86%)
Mar 30, 2021 84.97 85.18 84.31 85.00 609,325 -0.54(-0.63%)
Mar 29, 2021 85.71 86.05 84.94 85.55 347,287 -0.37(-0.43%)
Mar 26, 2021 84.09 86.00 84.09 85.91 900,676 +1.76(+2.09%)
Mar 25, 2021 83.77 84.67 83.05 84.15 1,442,191 -0.16(-0.19%)
Mar 24, 2021 86.39 86.39 84.32 84.32 1,173,320 -1.61(-1.87%)
Mar 23, 2021 86.77 87.17 85.69 85.93 2,719,630 -0.52(-0.60%)
Mar 22, 2021 85.30 86.98 85.30 86.45 1,662,324 +1.65(+1.94%)
Mar 19, 2021 84.45 85.41 83.89 84.80 3,067,920 +0.40(+0.48%)
Mar 18, 2021 85.84 86.06 84.36 84.40 300,928 -2.80(-3.21%)
Mar 17, 2021 86.21 87.78 85.48 87.20 846,965 +0.07(+0.08%)
Mar 16, 2021 87.04 88.13 86.60 87.13 2,716,967 +0.75(+0.87%)
Mar 15, 2021 85.42 86.42 85.10 86.38 3,393,417 +1.02(+1.19%)
Mar 12, 2021 85.01 85.36 84.30 85.36 1,188,027 -0.84(-0.97%)
Mar 11, 2021 85.30 86.63 85.26 86.20 911,648 +2.24(+2.67%)
Mar 10, 2021 85.45 85.62 83.85 83.96 1,320,100 -0.50(-0.60%)
Mar 09, 2021 83.42 85.05 83.33 84.47 1,055,720 +3.16(+3.88%)
Mar 08, 2021 83.95 84.30 81.21 81.31 996,548 -2.77(-3.30%)
Mar 05, 2021 83.62 84.34 81.04 84.08 1,304,943 +1.44(+1.74%)
Mar 04, 2021 84.01 84.91 81.57 82.64 1,510,692 -1.65(-1.95%)
Mar 03, 2021 86.58 86.83 84.13 84.29 1,092,203 -2.57(-2.96%)
Mar 02, 2021 88.70 88.76 86.82 86.86 684,029 -1.66(-1.87%)
Mar 01, 2021 87.19 88.61 86.72 88.52 455,914 +2.80(+3.27%)
Feb 26, 2021 85.93 87.17 84.87 85.72 1,504,198 +0.68(+0.80%)
Feb 25, 2021 87.70 88.41 84.73 85.04 751,113 -3.33(-3.77%)
Feb 24, 2021 86.72 88.47 85.94 88.37 640,743 +0.88(+1.00%)
Feb 23, 2021 86.17 87.94 84.28 87.49 1,467,034 -0.30(-0.34%)
Feb 22, 2021 89.13 89.43 87.75 87.79 350,169 -2.47(-2.73%)
Feb 19, 2021 90.76 90.94 89.87 90.25 539,763 +0.00(+0.00%)
Feb 18, 2021 89.76 90.44 89.12 90.25 613,258 -0.48(-0.53%)
Feb 17, 2021 90.69 90.94 89.66 90.74 451,501 -0.85(-0.93%)
Feb 16, 2021 92.12 92.38 91.20 91.59 511,520 -0.23(-0.25%)
Feb 12, 2021 91.05 91.84 90.76 91.81 350,952 +0.45(+0.50%)
Feb 11, 2021 91.02 91.40 90.42 91.36 482,645 +0.83(+0.91%)
Feb 10, 2021 90.83 91.17 89.60 90.53 652,910 +0.13(+0.14%)
Feb 09, 2021 90.15 90.90 90.15 90.40 268,006 -0.03(-0.03%)
Feb 08, 2021 89.94 90.43 89.72 90.43 277,135 +0.76(+0.85%)
Feb 05, 2021 89.57 89.87 89.17 89.67 374,985 +0.33(+0.36%)
Feb 04, 2021 88.76 89.35 88.22 89.35 554,577 +1.01(+1.14%)
Feb 03, 2021 88.82 89.08 88.12 88.34 425,360 +0.23(+0.26%)
Feb 02, 2021 87.79 88.38 87.57 88.11 466,750 +1.25(+1.44%)
Feb 01, 2021 85.63 87.23 84.91 86.86 373,008 +2.27(+2.68%)
Jan 29, 2021 86.00 86.23 84.00 84.59 551,323 -1.94(-2.25%)
Jan 28, 2021 86.39 87.90 86.30 86.54 701,691 +0.37(+0.43%)
Jan 27, 2021 87.56 87.83 85.37 86.16 2,359,760 -1.96(-2.23%)
Jan 26, 2021 88.27 88.50 87.73 88.12 463,583 +0.00(+0.00%)
Jan 25, 2021 88.51 88.99 86.03 88.12 683,717 +0.72(+0.82%)
Jan 22, 2021 87.18 87.70 87.07 87.40 396,887 -0.11(-0.12%)
Jan 21, 2021 86.93 87.75 86.54 87.51 549,931 +1.11(+1.29%)
Jan 20, 2021 85.27 86.68 85.18 86.40 670,940 +1.95(+2.31%)
Jan 19, 2021 83.75 84.64 83.47 84.45 654,811 +1.32(+1.59%)
Jan 15, 2021 83.90 84.21 82.99 83.12 271,149 -0.74(-0.88%)
Jan 14, 2021 84.42 84.88 83.76 83.86 384,937 -0.45(-0.54%)
Jan 13, 2021 84.01 84.64 83.81 84.32 328,755 +0.37(+0.45%)
Jan 12, 2021 83.98 84.27 83.15 83.94 288,748 -0.11(-0.13%)
Jan 11, 2021 83.95 84.71 83.56 84.05 429,057 -0.74(-0.87%)
Jan 08, 2021 84.75 85.04 83.85 84.79 407,028 +0.60(+0.71%)
Jan 07, 2021 82.58 84.42 82.58 84.19 808,673 +2.43(+2.97%)
Jan 06, 2021 81.87 83.22 81.53 81.76 511,344 -1.57(-1.88%)
Jan 05, 2021 82.35 83.43 82.35 83.33 517,748 +0.67(+0.81%)
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.