US Technology Ishares ETF (NY: IYW )

146.34 +0.23 (+0.16%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 90.79 92.51 90.64 92.39 570,067 +1.55(+1.71%)
Mar 30, 2023 90.60 91.00 90.27 90.84 423,395 +0.90(+1.00%)
Mar 29, 2023 89.27 90.14 89.13 89.94 696,924 +1.70(+1.93%)
Mar 28, 2023 88.62 88.62 87.42 88.24 426,940 -0.50(-0.56%)
Mar 27, 2023 89.68 89.97 88.51 88.74 443,035 -0.91(-1.01%)
Mar 24, 2023 89.37 89.64 88.57 89.64 504,138 +0.12(+0.13%)
Mar 23, 2023 89.20 90.71 88.74 89.52 783,819 +1.43(+1.63%)
Mar 22, 2023 89.09 90.82 88.09 88.09 737,415 -1.02(-1.15%)
Mar 21, 2023 88.47 89.27 87.87 89.11 807,213 +1.12(+1.28%)
Mar 20, 2023 87.66 88.10 86.94 87.99 1,929,886 +0.13(+0.15%)
Mar 17, 2023 88.41 88.98 87.31 87.86 6,674,503 -0.18(-0.20%)
Mar 16, 2023 85.09 88.14 85.01 88.04 910,209 +2.75(+3.23%)
Mar 15, 2023 84.12 85.43 83.65 85.29 709,603 +0.38(+0.45%)
Mar 14, 2023 84.04 85.18 83.73 84.91 482,424 +2.13(+2.57%)
Mar 13, 2023 81.56 83.83 81.08 82.78 1,751,073 +0.58(+0.70%)
Mar 10, 2023 83.64 83.96 81.86 82.20 491,729 -1.56(-1.86%)
Mar 09, 2023 85.49 86.36 83.60 83.76 311,674 -1.57(-1.84%)
Mar 08, 2023 84.71 85.50 84.50 85.34 271,762 +0.81(+0.95%)
Mar 07, 2023 85.50 85.86 84.34 84.53 423,644 -0.99(-1.16%)
Mar 06, 2023 85.79 86.83 85.42 85.52 436,933 +0.24(+0.28%)
Mar 03, 2023 83.87 85.29 83.87 85.29 212,143 +1.91(+2.29%)
Mar 02, 2023 81.88 83.61 81.76 83.38 317,031 +1.13(+1.38%)
Mar 01, 2023 82.76 83.17 82.14 82.24 527,277 -0.59(-0.71%)
Feb 28, 2023 82.53 83.60 82.50 82.83 240,962 +0.09(+0.11%)
Feb 27, 2023 83.32 83.59 82.62 82.74 206,645 +0.36(+0.43%)
Feb 24, 2023 82.43 82.69 81.89 82.38 238,509 -1.53(-1.82%)
Feb 23, 2023 84.23 84.31 82.71 83.91 587,063 +1.22(+1.48%)
Feb 22, 2023 82.83 83.30 82.23 82.69 396,912 +0.07(+0.08%)
Feb 21, 2023 83.55 84.10 82.60 82.62 328,005 -2.12(-2.50%)
Feb 17, 2023 85.15 85.29 83.93 84.74 355,032 -1.11(-1.30%)
Feb 16, 2023 86.01 87.15 85.76 85.85 295,958 -1.82(-2.08%)
Feb 15, 2023 86.48 87.67 86.32 87.67 264,554 +0.62(+0.71%)
Feb 14, 2023 85.99 87.36 85.46 87.06 419,756 +0.69(+0.79%)
Feb 13, 2023 85.34 86.59 85.14 86.37 730,803 +1.52(+1.79%)
Feb 10, 2023 84.91 85.34 84.18 84.85 260,434 -0.83(-0.96%)
Feb 09, 2023 87.67 87.74 85.24 85.67 989,733 -0.79(-0.91%)
Feb 08, 2023 87.80 88.20 86.28 86.46 307,348 -1.74(-1.97%)
Feb 07, 2023 85.90 88.54 85.81 88.20 358,558 +2.41(+2.80%)
Feb 06, 2023 85.90 86.64 85.46 85.79 381,259 -1.12(-1.29%)
Feb 03, 2023 86.10 88.73 86.10 86.92 628,980 -1.38(-1.57%)
Feb 02, 2023 86.99 88.84 86.68 88.30 2,096,871 +3.76(+4.45%)
Feb 01, 2023 82.16 85.17 81.95 84.54 1,127,852 +2.32(+2.82%)
Jan 31, 2023 80.91 82.24 80.91 82.22 317,783 +1.28(+1.58%)
Jan 30, 2023 81.77 82.07 80.86 80.94 342,180 -1.81(-2.19%)
Jan 27, 2023 81.69 83.39 81.63 82.75 468,172 +0.51(+0.62%)
Jan 26, 2023 81.54 82.30 80.69 82.24 353,700 +1.63(+2.02%)
Jan 25, 2023 79.52 80.87 78.71 80.61 437,192 -0.40(-0.49%)
Jan 24, 2023 80.79 81.51 80.61 81.01 335,071 -0.31(-0.38%)
Jan 23, 2023 79.51 81.63 79.38 81.32 707,528 +2.16(+2.73%)
Jan 20, 2023 77.23 79.22 77.01 79.16 395,063 +2.41(+3.14%)
Jan 19, 2023 76.76 77.42 76.34 76.75 317,735 -0.61(-0.78%)
Jan 18, 2023 78.79 79.34 77.31 77.36 423,579 -0.89(-1.14%)
Jan 17, 2023 77.87 78.63 77.56 78.26 970,781 +0.33(+0.42%)
Jan 13, 2023 76.67 78.02 76.67 77.93 368,656 +0.39(+0.50%)
Jan 12, 2023 77.08 77.87 75.90 77.54 517,935 +0.55(+0.71%)
Jan 11, 2023 75.79 77.01 75.61 76.99 2,387,975 +1.41(+1.87%)
Jan 10, 2023 74.64 75.58 74.42 75.58 315,860 +0.53(+0.70%)
Jan 09, 2023 74.80 76.49 74.80 75.05 505,968 +1.00(+1.36%)
Jan 06, 2023 72.78 74.40 71.68 74.05 495,963 +1.92(+2.66%)
Jan 05, 2023 73.24 73.24 72.03 72.13 590,009 -1.63(-2.21%)
Jan 04, 2023 74.05 74.24 72.88 73.76 469,484 +0.23(+0.31%)
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.