US Technology Ishares ETF (NY: IYW )

81.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 76.72 77.01 75.90 76.39 511,012 -1.08(-1.39%)
Oct 28, 2022 74.75 77.66 74.75 77.47 717,715 +3.04(+4.08%)
Oct 27, 2022 75.72 76.26 74.29 74.43 978,832 -1.71(-2.25%)
Oct 26, 2022 76.17 78.00 75.84 76.14 734,405 -2.67(-3.39%)
Oct 25, 2022 77.33 78.91 77.30 78.81 930,214 +1.68(+2.18%)
Oct 24, 2022 76.36 77.37 75.27 77.13 1,885,089 +0.93(+1.22%)
Oct 21, 2022 74.01 76.34 73.75 76.20 4,030,202 +1.71(+2.30%)
Oct 20, 2022 74.52 76.16 74.10 74.49 18,637,786 +0.23(+0.31%)
Oct 19, 2022 74.06 75.15 73.60 74.26 322,790 -0.35(-0.47%)
Oct 18, 2022 75.93 76.25 73.70 74.61 561,964 +0.66(+0.89%)
Oct 17, 2022 73.27 74.24 73.27 73.95 443,073 +2.43(+3.40%)
Oct 14, 2022 74.40 74.64 71.41 71.52 653,971 -2.22(-3.01%)
Oct 13, 2022 69.78 74.17 69.49 73.74 4,906,992 +1.84(+2.56%)
Oct 12, 2022 72.07 72.57 71.65 71.90 426,231 -0.16(-0.22%)
Oct 11, 2022 72.75 73.42 71.48 72.06 792,496 -1.22(-1.66%)
Oct 10, 2022 74.71 74.81 72.54 73.28 668,258 -1.43(-1.91%)
Oct 07, 2022 76.42 76.50 74.34 74.71 610,251 -3.39(-4.34%)
Oct 06, 2022 78.19 79.31 78.02 78.10 382,385 -0.45(-0.57%)
Oct 05, 2022 77.12 79.07 76.60 78.55 462,298 +0.22(+0.28%)
Oct 04, 2022 77.10 78.35 77.10 78.33 622,210 +2.67(+3.53%)
Oct 03, 2022 73.97 76.06 73.72 75.66 497,494 +2.29(+3.12%)
Sep 30, 2022 74.41 75.68 73.32 73.37 999,863 -1.34(-1.79%)
Sep 29, 2022 75.64 75.70 73.79 74.71 677,954 -2.07(-2.70%)
Sep 28, 2022 75.32 77.14 74.87 76.78 514,767 +1.04(+1.37%)
Sep 27, 2022 76.50 77.22 74.98 75.74 870,805 +0.26(+0.34%)
Sep 26, 2022 75.86 77.21 75.37 75.48 658,582 -0.62(-0.81%)
Sep 23, 2022 76.39 76.69 75.08 76.10 839,474 -1.03(-1.33%)
Sep 22, 2022 77.55 77.99 76.75 77.12 426,192 -0.86(-1.10%)
Sep 21, 2022 79.49 80.96 77.98 77.98 436,463 -1.19(-1.50%)
Sep 20, 2022 79.07 79.84 78.61 79.17 445,465 -0.67(-0.84%)
Sep 19, 2022 78.36 79.94 78.36 79.84 286,005 +0.69(+0.87%)
Sep 16, 2022 78.89 79.31 78.18 79.15 797,370 -0.67(-0.84%)
Sep 15, 2022 80.91 81.58 79.38 79.82 387,395 -1.88(-2.30%)
Sep 14, 2022 81.61 82.04 80.87 81.70 328,267 +0.39(+0.48%)
Sep 13, 2022 83.59 83.77 81.11 81.31 397,149 -4.90(-5.69%)
Sep 12, 2022 85.51 86.21 85.37 86.21 333,579 +1.17(+1.37%)
Sep 09, 2022 83.70 85.25 83.70 85.04 197,400 +2.03(+2.44%)
Sep 08, 2022 81.97 83.45 81.61 83.02 385,767 +0.43(+0.52%)
Sep 07, 2022 81.41 82.95 81.06 82.59 326,103 +1.39(+1.71%)
Sep 06, 2022 82.00 82.26 80.74 81.20 524,820 -0.77(-0.94%)
Sep 02, 2022 83.90 84.41 81.54 81.97 317,075 -1.03(-1.24%)
Sep 01, 2022 82.78 83.16 81.21 83.00 452,796 -0.65(-0.78%)
Aug 31, 2022 85.10 85.39 83.64 83.64 270,542 -0.67(-0.79%)
Aug 30, 2022 85.76 85.78 83.54 84.31 305,897 -0.82(-0.96%)
Aug 29, 2022 85.60 86.21 84.88 85.13 288,115 -1.26(-1.46%)
Aug 26, 2022 90.24 90.46 86.36 86.39 365,596 -4.06(-4.49%)
Aug 25, 2022 88.95 90.47 88.95 90.45 213,947 +1.86(+2.10%)
Aug 24, 2022 88.29 89.07 88.12 88.60 185,581 +0.21(+0.24%)
Aug 23, 2022 88.41 89.49 88.28 88.39 317,009 -0.20(-0.23%)
Aug 22, 2022 89.87 89.87 88.33 88.59 238,053 -2.63(-2.88%)
Aug 19, 2022 92.41 92.41 90.97 91.21 246,863 -2.06(-2.21%)
Aug 18, 2022 92.73 93.66 92.44 93.27 369,064 +0.40(+0.43%)
Aug 17, 2022 93.09 93.67 92.21 92.87 525,606 -1.05(-1.12%)
Aug 16, 2022 93.94 94.46 93.01 93.92 230,296 -0.44(-0.47%)
Aug 15, 2022 93.54 94.53 93.40 94.36 215,244 +0.43(+0.46%)
Aug 12, 2022 92.57 93.93 92.35 93.93 288,231 +2.03(+2.21%)
Aug 11, 2022 93.23 93.86 91.72 91.90 739,722 -0.63(-0.68%)
Aug 10, 2022 91.80 92.58 91.28 92.53 1,135,679 +2.96(+3.30%)
Aug 09, 2022 90.07 90.17 89.02 89.58 182,527 -1.31(-1.44%)
Aug 08, 2022 91.29 92.48 90.44 90.88 238,561 -0.55(-0.60%)
Aug 05, 2022 90.09 91.86 90.05 91.43 316,502 -0.23(-0.25%)
Aug 04, 2022 91.04 91.66 90.42 91.66 319,072 +0.45(+0.49%)
Aug 03, 2022 88.93 91.44 88.93 91.21 299,482 +2.57(+2.89%)
Aug 02, 2022 88.05 89.67 87.72 88.65 226,871 -0.23(-0.26%)
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.