US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 114.41 114.70 113.69 113.77 209,716 -0.78(-0.68%)
Dec 30, 2021 115.07 115.60 114.38 114.55 354,783 -0.49(-0.42%)
Dec 29, 2021 115.07 115.53 114.42 115.04 317,438 -0.05(-0.04%)
Dec 28, 2021 116.29 116.29 114.81 115.09 572,741 -0.93(-0.80%)
Dec 27, 2021 114.13 116.02 114.13 116.02 582,570 +2.32(+2.04%)
Dec 23, 2021 113.16 114.12 113.08 113.70 409,968 +0.66(+0.59%)
Dec 22, 2021 111.64 113.08 111.34 113.04 429,278 +1.26(+1.13%)
Dec 21, 2021 110.21 111.92 109.00 111.78 561,202 +2.75(+2.52%)
Dec 20, 2021 108.70 109.25 108.08 109.03 1,219,501 -1.08(-0.98%)
Dec 17, 2021 109.32 111.19 108.93 110.11 578,322 -0.53(-0.47%)
Dec 16, 2021 114.27 114.47 109.93 110.64 351,515 -3.63(-3.17%)
Dec 15, 2021 111.39 114.38 110.17 114.27 637,505 +2.95(+2.65%)
Dec 14, 2021 111.64 112.27 109.98 111.31 395,728 -1.90(-1.68%)
Dec 13, 2021 114.98 115.29 113.13 113.22 358,837 -1.65(-1.44%)
Dec 10, 2021 114.38 115.00 113.59 114.87 278,921 +1.71(+1.51%)
Dec 09, 2021 114.42 115.15 113.00 113.15 512,637 -1.46(-1.27%)
Dec 08, 2021 114.00 114.73 113.30 114.61 316,745 +0.78(+0.69%)
Dec 07, 2021 112.20 114.04 112.20 113.83 379,655 +4.00(+3.64%)
Dec 06, 2021 109.15 110.13 107.87 109.83 521,805 +0.84(+0.77%)
Dec 03, 2021 111.39 111.74 107.69 108.99 4,771,490 -2.00(-1.80%)
Dec 02, 2021 109.24 111.54 109.06 110.99 563,706 +0.94(+0.86%)
Dec 01, 2021 113.45 114.03 109.99 110.05 639,197 -2.14(-1.91%)
Nov 30, 2021 113.47 114.36 111.56 112.18 975,847 -1.56(-1.37%)
Nov 29, 2021 112.51 114.11 112.32 113.75 388,050 +2.77(+2.50%)
Nov 26, 2021 112.32 113.03 110.68 110.98 405,300 -2.58(-2.27%)
Nov 24, 2021 112.13 113.58 111.33 113.56 291,995 +0.82(+0.73%)
Nov 23, 2021 112.93 113.43 111.30 112.74 427,564 -0.82(-0.72%)
Nov 22, 2021 115.85 116.81 113.47 113.56 375,304 -1.74(-1.51%)
Nov 19, 2021 115.21 115.92 114.94 115.30 620,225 +0.58(+0.50%)
Nov 18, 2021 114.38 114.87 113.53 114.73 557,964 +1.09(+0.96%)
Nov 17, 2021 113.94 114.37 113.49 113.64 342,960 -0.26(-0.23%)
Nov 16, 2021 112.71 114.04 112.47 113.90 1,422,722 +1.00(+0.89%)
Nov 15, 2021 113.45 113.54 112.24 112.90 607,840 -0.12(-0.11%)
Nov 12, 2021 111.95 113.14 111.63 113.02 393,177 +1.60(+1.44%)
Nov 11, 2021 111.59 111.85 111.34 111.41 307,502 +0.66(+0.60%)
Nov 10, 2021 112.35 110.75 352,850 -2.56(-2.26%)
Nov 09, 2021 113.73 113.97 112.68 113.31 432,400 +0.00(+0.00%)
Nov 08, 2021 113.06 113.58 112.80 113.31 311,683 +0.67(+0.60%)
Nov 05, 2021 112.86 113.52 111.97 112.64 571,011 +0.26(+0.23%)
Nov 04, 2021 111.13 112.56 110.96 112.38 320,459 +1.74(+1.57%)
Nov 03, 2021 110.11 110.74 109.46 110.64 572,923 +0.75(+0.68%)
Nov 02, 2021 109.15 110.11 109.09 109.89 1,259,038 +0.86(+0.79%)
Nov 01, 2021 109.27 109.25 108.52 109.03 693,777 -0.23(-0.21%)
Oct 29, 2021 107.59 109.32 107.45 109.25 214,785 +0.84(+0.78%)
Oct 28, 2021 107.81 108.49 107.63 108.41 298,316 +1.07(+1.00%)
Oct 27, 2021 106.96 108.32 107.05 107.34 292,355 +0.48(+0.45%)
Oct 26, 2021 107.51 106.86 331,197 +0.06(+0.06%)
Oct 25, 2021 106.58 107.09 106.06 106.80 248,637 +0.29(+0.27%)
Oct 22, 2021 107.03 107.40 106.03 106.51 335,336 -1.05(-0.98%)
Oct 21, 2021 106.53 107.58 106.32 107.56 360,652 +0.73(+0.69%)
Oct 20, 2021 107.14 107.31 106.35 106.83 288,868 -0.09(-0.08%)
Oct 19, 2021 106.38 107.08 106.11 106.92 443,712 +0.93(+0.88%)
Oct 18, 2021 104.33 106.06 104.26 105.99 498,868 +1.15(+1.10%)
Oct 15, 2021 104.72 104.85 104.28 104.84 290,254 +0.49(+0.47%)
Oct 14, 2021 103.31 104.41 103.17 104.34 373,850 +2.20(+2.15%)
Oct 13, 2021 101.71 102.25 101.36 102.15 266,936 +0.99(+0.98%)
Oct 12, 2021 101.97 102.04 100.95 101.16 389,224 -0.42(-0.41%)
Oct 11, 2021 101.52 102.87 101.43 101.57 604,294 -0.47(-0.47%)
Oct 08, 2021 102.82 102.86 101.83 102.05 875,892 -0.30(-0.29%)
Oct 07, 2021 102.36 103.22 102.25 102.34 287,542 +0.96(+0.95%)
Oct 06, 2021 99.59 101.46 99.37 101.38 883,329 +0.77(+0.77%)
Oct 05, 2021 99.41 101.22 99.39 100.61 384,955 +1.51(+1.53%)
Oct 04, 2021 100.97 100.97 98.29 99.10 1,967,196 -2.42(-2.39%)
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.