US Technology Ishares ETF (NY: IYW )

95.02 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 94.63 95.02 94.53 95.02 190,444 +0.52(+0.55%)
Jun 10, 2021 93.83 94.54 93.55 94.50 166,081 +0.74(+0.79%)
Jun 09, 2021 94.12 94.34 93.69 93.76 126,904 +0.05(+0.05%)
Jun 08, 2021 94.16 94.65 93.40 93.71 126,026 -0.02(-0.02%)
Jun 07, 2021 93.21 93.78 93.08 93.73 192,306 +0.33(+0.35%)
Jun 04, 2021 92.17 93.49 92.09 93.40 214,835 +1.85(+2.02%)
Jun 03, 2021 91.74 91.99 91.00 91.55 148,642 -0.92(-0.99%)
Jun 02, 2021 92.34 92.81 92.02 92.47 242,939 +0.34(+0.37%)
Jun 01, 2021 92.86 93.00 91.78 92.13 165,120 -0.33(-0.36%)
May 28, 2021 92.57 93.04 92.42 92.46 176,962 +0.24(+0.26%)
May 27, 2021 92.51 92.84 92.20 92.22 159,649 -0.39(-0.42%)
May 26, 2021 92.54 92.78 92.35 92.61 307,572 +0.24(+0.26%)
May 25, 2021 92.65 92.86 92.10 92.37 300,037 +0.14(+0.15%)
May 24, 2021 91.18 92.58 91.18 92.23 132,701 +1.78(+1.97%)
May 21, 2021 91.43 91.45 90.35 90.45 137,392 -0.47(-0.52%)
May 20, 2021 89.50 91.15 89.49 90.92 189,932 +1.86(+2.09%)
May 19, 2021 87.09 89.13 87.00 89.06 309,499 +0.40(+0.45%)
May 18, 2021 89.53 89.88 88.63 88.66 188,764 -0.60(-0.67%)
May 17, 2021 89.26 89.29 88.42 89.26 194,747 -0.54(-0.60%)
May 14, 2021 88.61 90.06 88.52 89.80 259,847 +2.27(+2.59%)
May 13, 2021 87.61 88.46 86.86 87.53 262,694 +0.86(+0.99%)
May 12, 2021 87.71 88.27 86.43 86.67 419,119 -2.61(-2.92%)
May 11, 2021 87.40 89.49 87.25 89.28 704,419 -0.15(-0.17%)
May 10, 2021 91.31 91.31 89.37 89.43 259,045 -2.40(-2.61%)
May 07, 2021 91.91 92.53 91.53 91.83 264,596 +0.87(+0.96%)
May 06, 2021 90.24 91.00 89.45 90.96 260,456 +0.54(+0.60%)
May 05, 2021 91.28 91.58 90.18 90.42 243,290 -0.24(-0.26%)
May 04, 2021 91.73 91.75 89.41 90.66 561,463 -1.90(-2.05%)
May 03, 2021 93.39 93.57 92.35 92.56 993,899 -0.50(-0.54%)
Apr 30, 2021 93.33 94.02 92.85 93.06 1,363,000 -1.27(-1.35%)
Apr 29, 2021 95.33 95.36 93.36 94.33 221,813 +0.11(+0.12%)
Apr 28, 2021 94.65 94.80 93.99 94.22 164,178 -0.49(-0.52%)
Apr 27, 2021 95.16 95.19 94.42 94.71 137,380 -0.29(-0.31%)
Apr 26, 2021 94.43 95.13 94.25 95.00 228,636 +0.68(+0.72%)
Apr 23, 2021 92.97 94.58 92.97 94.32 261,300 +1.56(+1.68%)
Apr 22, 2021 93.76 94.20 92.45 92.76 257,615 -1.08(-1.15%)
Apr 21, 2021 92.85 93.89 92.64 93.84 152,586 +0.77(+0.83%)
Apr 20, 2021 93.82 94.13 92.49 93.07 413,474 -0.86(-0.92%)
Apr 19, 2021 94.39 94.94 93.39 93.93 176,868 -0.94(-0.99%)
Apr 16, 2021 95.26 95.26 94.39 94.87 468,200 -0.20(-0.21%)
Apr 15, 2021 94.33 95.11 94.30 95.07 435,029 +1.70(+1.82%)
Apr 14, 2021 94.62 94.62 93.18 93.37 391,424 -1.19(-1.26%)
Apr 13, 2021 93.90 94.64 93.84 94.56 182,286 +1.08(+1.16%)
Apr 12, 2021 93.65 93.77 93.00 93.48 273,619 -0.48(-0.51%)
Apr 09, 2021 92.82 93.99 92.59 93.96 198,600 +0.71(+0.76%)
Apr 08, 2021 92.82 93.25 92.68 93.25 250,899 +1.28(+1.39%)
Apr 07, 2021 91.34 92.11 91.10 91.97 262,357 +0.59(+0.65%)
Apr 06, 2021 91.39 92.01 91.16 91.38 371,634 -0.21(-0.23%)
Apr 05, 2021 90.29 91.75 90.16 91.59 663,024 +1.87(+2.08%)
Apr 01, 2021 88.85 89.75 88.85 89.72 2,168,500 +2.02(+2.30%)
Mar 31, 2021 86.78 88.36 86.78 87.70 1,156,120 +1.60(+1.86%)
Mar 30, 2021 86.07 86.28 85.40 86.10 601,561 -0.55(-0.63%)
Mar 29, 2021 86.82 87.16 86.04 86.65 342,862 -0.37(-0.43%)
Mar 26, 2021 85.18 87.11 85.18 87.02 889,200 +1.78(+2.09%)
Mar 25, 2021 84.85 85.76 84.12 85.24 1,423,815 -0.26(-0.30%)
Mar 24, 2021 87.60 87.60 85.50 85.50 1,157,097 -1.63(-1.87%)
Mar 23, 2021 87.99 88.39 86.89 87.13 2,682,025 -0.53(-0.60%)
Mar 22, 2021 86.50 88.20 86.50 87.66 1,639,339 +1.67(+1.94%)
Mar 19, 2021 85.63 86.61 85.07 85.99 3,025,500 +0.41(+0.48%)
Mar 18, 2021 87.04 87.27 85.54 85.58 296,767 -2.84(-3.21%)
Mar 17, 2021 87.42 89.01 86.68 88.42 835,254 +0.07(+0.08%)
Mar 16, 2021 88.26 89.37 87.81 88.35 2,679,399 +0.76(+0.87%)
Mar 15, 2021 86.62 87.63 86.29 87.59 3,346,496 +1.03(+1.19%)
Mar 12, 2021 86.20 86.56 85.48 86.56 1,171,600 -0.85(-0.97%)
Mar 11, 2021 86.50 87.84 86.46 87.41 899,043 +2.27(+2.67%)
Mar 10, 2021 86.65 86.82 85.03 85.14 1,301,847 -0.51(-0.60%)
Mar 09, 2021 84.59 86.24 84.50 85.65 1,041,123 +3.20(+3.88%)
Mar 08, 2021 85.13 85.48 82.35 82.45 982,769 -2.81(-3.30%)
Mar 05, 2021 84.79 85.52 82.18 85.26 1,286,900 +1.46(+1.74%)
Mar 04, 2021 85.19 86.10 82.71 83.80 1,489,804 -1.67(-1.95%)
Mar 03, 2021 87.79 88.05 85.31 85.47 1,077,101 -2.61(-2.96%)
Mar 02, 2021 89.94 90.00 88.04 88.08 674,571 -1.68(-1.87%)
Mar 01, 2021 88.41 89.85 87.94 89.76 449,610 +2.84(+3.27%)
Feb 26, 2021 87.13 88.39 86.06 86.92 1,483,400 +0.69(+0.80%)
Feb 25, 2021 88.93 89.65 85.92 86.23 740,728 -3.38(-3.77%)
Feb 24, 2021 87.94 89.71 87.15 89.61 631,884 +0.89(+1.00%)
Feb 23, 2021 87.38 89.17 85.46 88.72 1,446,749 -0.30(-0.34%)
Feb 22, 2021 90.38 90.68 88.98 89.02 345,328 -2.50(-2.73%)
Feb 19, 2021 92.03 92.22 91.13 91.52 532,300 +0.00(+0.00%)
Feb 18, 2021 91.02 91.71 90.37 91.52 604,779 -0.49(-0.53%)
Feb 17, 2021 91.96 92.21 90.92 92.01 445,258 -0.86(-0.93%)
Feb 16, 2021 93.41 93.67 92.48 92.87 504,448 -0.23(-0.25%)
Feb 12, 2021 92.33 93.13 92.03 93.10 346,100 +0.46(+0.50%)
Feb 11, 2021 92.30 92.68 91.69 92.64 475,972 +0.84(+0.92%)
Feb 10, 2021 92.10 92.45 90.86 91.80 643,883 +0.13(+0.14%)
Feb 09, 2021 91.41 92.17 91.41 91.67 264,301 -0.03(-0.03%)
Feb 08, 2021 91.20 91.70 90.98 91.70 273,303 +0.77(+0.85%)
Feb 05, 2021 90.83 91.13 90.42 90.93 369,800 +0.33(+0.36%)
Feb 04, 2021 90.00 90.60 89.46 90.60 546,909 +1.02(+1.14%)
Feb 03, 2021 90.07 90.33 89.36 89.58 419,479 +0.23(+0.26%)
Feb 02, 2021 89.02 89.62 88.80 89.35 460,297 +1.27(+1.44%)
Feb 01, 2021 86.83 88.45 86.10 88.08 367,851 +2.30(+2.68%)
Jan 29, 2021 87.21 87.44 85.17 85.78 543,700 -1.97(-2.25%)
Jan 28, 2021 87.60 89.13 87.51 87.75 691,989 +0.38(+0.43%)
Jan 27, 2021 88.79 89.06 86.57 87.37 2,327,131 -1.99(-2.23%)
Jan 26, 2021 89.51 89.74 88.96 89.36 457,173 +0.00(+0.00%)
Jan 25, 2021 89.75 90.24 87.24 89.36 674,264 +0.73(+0.82%)
Jan 22, 2021 88.40 88.93 88.29 88.63 391,400 -0.11(-0.12%)
Jan 21, 2021 88.15 88.98 87.75 88.74 542,327 +1.13(+1.29%)
Jan 20, 2021 86.47 87.90 86.37 87.61 661,663 +1.98(+2.31%)
Jan 19, 2021 84.92 85.83 84.64 85.63 645,757 +1.34(+1.59%)
Jan 15, 2021 85.08 85.39 84.15 84.29 267,400 -0.75(-0.88%)
Jan 14, 2021 85.60 86.07 84.93 85.04 379,615 -0.46(-0.54%)
Jan 13, 2021 85.19 85.83 84.98 85.50 324,210 +0.38(+0.45%)
Jan 12, 2021 85.16 85.45 84.32 85.12 284,756 -0.11(-0.13%)
Jan 11, 2021 85.13 85.90 84.73 85.23 423,125 -0.75(-0.87%)
Jan 08, 2021 85.94 86.23 85.03 85.98 401,400 +0.61(+0.71%)
Jan 07, 2021 83.74 85.60 83.74 85.37 797,492 +2.46(+2.97%)
Jan 06, 2021 83.02 84.39 82.67 82.91 504,274 -1.59(-1.88%)
Jan 05, 2021 83.50 84.60 83.50 84.50 510,589 +0.68(+0.81%)
Jan 04, 2021 85.53 85.53 82.69 83.82 757,753 -1.26(-1.48%)
Dec 31, 2020 85.08 85.08 85.08 183,755 +0.01(+0.01%)
Dec 30, 2020 85.63 85.84 85.02 85.07 183,755 -0.26(-0.30%)
Dec 29, 2020 86.32 86.42 85.18 85.33 317,148 -0.50(-0.58%)
Dec 28, 2020 85.96 85.98 85.24 85.83 246,962 +0.65(+0.76%)
Dec 24, 2020 84.91 85.43 84.86 85.18 105,800 +0.36(+0.42%)
Dec 23, 2020 85.54 85.54 84.78 84.82 222,376 -0.63(-0.74%)
Dec 22, 2020 85.15 85.84 84.66 85.45 357,648 +0.78(+0.92%)
Dec 21, 2020 83.54 84.71 82.84 84.67 329,231 +0.19(+0.22%)
Dec 18, 2020 84.85 84.85 83.97 84.48 403,400 -0.18(-0.21%)
Dec 17, 2020 84.71 84.87 84.29 84.66 471,754 +0.52(+0.62%)
Dec 16, 2020 83.67 84.39 83.40 84.14 202,474 +0.55(+0.66%)
Dec 15, 2020 83.01 83.59 82.69 83.59 193,843 +1.33(+1.62%)
Dec 14, 2020 82.31 82.88 82.20 82.26 225,394 +0.15(+0.18%)
Dec 11, 2020 81.68 82.14 81.17 82.11 171,400 -0.02(-0.02%)
Dec 10, 2020 81.22 82.47 81.00 82.13 254,977 +0.42(+0.51%)
Dec 09, 2020 83.51 83.77 81.44 81.71 482,704 -1.82(-2.18%)
Dec 08, 2020 83.16 83.81 82.81 83.53 389,812 +0.31(+0.37%)
Dec 07, 2020 83.07 83.37 82.90 83.22 174,256 -248.45(-74.91%)
Dec 04, 2020 329.41 331.72 328.92 331.67 56,100 +2.75(+0.84%)
Dec 03, 2020 329.11 331.00 328.29 328.92 66,497 +0.19(+0.06%)
Dec 02, 2020 326.88 329.07 324.55 328.73 93,954 +0.23(+0.07%)
Dec 01, 2020 326.98 330.14 325.35 328.50 142,026 +3.35(+1.03%)
Nov 30, 2020 323.36 325.27 319.00 325.15 104,296 +2.12(+0.66%)
Nov 27, 2020 321.94 324.26 321.94 323.03 33,500 +2.92(+0.91%)
Nov 25, 2020 319.66 320.85 318.69 320.11 61,400 +1.46(+0.46%)
Nov 24, 2020 315.94 319.14 313.89 318.65 107,477 +3.45(+1.09%)
Nov 23, 2020 316.89 318.01 313.02 315.20 192,694 -0.76(-0.24%)
Nov 20, 2020 318.63 319.62 315.96 315.96 56,000 -2.60(-0.82%)
Nov 19, 2020 314.27 318.74 313.49 318.56 75,251 +3.82(+1.21%)
Nov 18, 2020 317.73 318.85 314.74 314.74 70,721 -3.51(-1.10%)
Nov 17, 2020 318.09 319.56 316.64 318.25 118,846 -1.07(-0.34%)
Nov 16, 2020 315.89 319.83 315.89 319.32 58,101 +2.73(+0.86%)
Nov 13, 2020 316.42 317.08 313.68 316.59 69,400 +2.08(+0.66%)
Nov 12, 2020 316.74 318.87 313.45 314.51 57,756 -1.50(-0.47%)
Nov 11, 2020 311.25 316.96 311.25 316.01 90,977 +7.76(+2.52%)
Nov 10, 2020 311.34 314.10 304.51 308.25 192,688 -7.19(-2.28%)
Nov 09, 2020 325.05 328.04 314.73 315.44 132,890 -7.10(-2.20%)
Nov 06, 2020 319.84 323.09 315.99 322.54 133,500 +1.61(+0.50%)
Nov 05, 2020 319.59 321.60 317.71 320.93 211,668 +9.60(+3.08%)
Nov 04, 2020 308.05 313.14 305.23 311.33 160,877 +13.70(+4.60%)
Nov 03, 2020 294.87 300.02 293.99 297.63 98,221 +5.03(+1.72%)
Nov 02, 2020 294.60 297.05 289.55 292.60 129,882 -0.14(-0.05%)
Oct 30, 2020 296.94 297.88 289.69 292.74 135,600 -6.69(-2.23%)
Oct 29, 2020 295.98 303.25 295.98 299.43 111,242 +5.01(+1.70%)
Oct 28, 2020 301.43 302.24 294.20 294.42 125,339 -12.58(-4.10%)
Oct 27, 2020 306.30 308.09 305.03 307.00 206,811 +2.22(+0.73%)
Oct 26, 2020 307.97 310.71 301.10 304.78 113,103 -6.40(-2.06%)
Oct 23, 2020 310.65 311.18 308.25 311.18 85,800 +0.74(+0.24%)
Oct 22, 2020 311.49 312.55 306.72 310.44 94,759 -0.75(-0.24%)
Oct 21, 2020 311.94 314.98 311.09 311.19 69,432 -0.81(-0.26%)
Oct 20, 2020 312.47 314.94 310.34 312.00 72,090 +0.80(+0.26%)
Oct 19, 2020 318.00 319.32 310.66 311.20 83,872 -4.66(-1.48%)
Oct 16, 2020 319.20 319.80 315.86 315.86 123,200 -1.15(-0.36%)
Oct 15, 2020 312.50 317.63 312.14 317.01 122,096 -1.46(-0.46%)
Oct 14, 2020 321.26 322.24 315.84 318.47 102,404 -1.79(-0.56%)
Oct 13, 2020 322.69 323.75 319.30 320.26 99,564 -0.58(-0.18%)
Oct 12, 2020 316.89 323.44 315.86 320.84 168,876 +8.94(+2.87%)
Oct 09, 2020 309.06 312.03 309.06 311.90 104,000 +4.55(+1.48%)
Oct 08, 2020 307.95 308.30 306.17 307.35 74,706 +1.79(+0.59%)
Oct 07, 2020 302.80 306.13 302.80 305.56 308,211 +5.37(+1.79%)
Oct 06, 2020 303.88 306.50 299.14 300.19 104,712 -4.06(-1.33%)
Oct 05, 2020 299.78 304.32 299.78 304.25 83,517 +6.60(+2.22%)
Oct 02, 2020 298.06 303.15 296.53 297.65 106,700 -7.49(-2.45%)
Oct 01, 2020 305.30 305.65 303.29 305.14 137,341 +4.07(+1.35%)
Sep 30, 2020 298.57 304.08 298.39 301.07 147,528 +2.26(+0.76%)
Sep 29, 2020 299.36 300.44 297.95 298.81 104,946 -0.75(-0.25%)
Sep 28, 2020 299.49 299.56 296.43 299.56 289,691 +5.26(+1.79%)
Sep 25, 2020 287.52 294.94 285.80 294.30 119,400 +7.46(+2.60%)
Sep 24, 2020 282.68 290.39 282.68 286.84 147,192 +1.26(+0.44%)
Sep 23, 2020 294.23 294.49 284.79 285.58 115,978 -9.08(-3.08%)
Sep 22, 2020 293.26 295.38 288.10 294.66 250,085 +4.78(+1.65%)
Sep 21, 2020 281.79 289.88 281.22 289.88 233,152 +3.26(+1.14%)
Sep 18, 2020 292.42 292.42 283.35 286.62 236,600 -4.91(-1.68%)
Sep 17, 2020 287.82 293.54 287.25 291.53 691,193 -3.53(-1.20%)
Sep 16, 2020 300.82 301.49 294.66 295.06 149,096 -5.15(-1.72%)
Sep 15, 2020 301.04 302.04 298.10 300.21 169,392 +3.91(+1.32%)
Sep 14, 2020 296.15 299.07 294.31 296.30 280,908 +4.65(+1.59%)
Sep 11, 2020 296.79 297.62 287.59 291.65 459,400 -2.28(-0.78%)
Sep 10, 2020 303.87 304.58 292.13 293.93 182,961 -5.68(-1.90%)
Sep 09, 2020 297.37 302.78 294.72 299.61 258,329 +8.65(+2.97%)
Sep 08, 2020 292.63 300.42 290.80 290.96 258,314 -14.07(-4.61%)
Sep 04, 2020 307.79 312.16 292.00 305.03 326,500 -5.25(-1.69%)
Sep 03, 2020 323.87 323.96 307.40 310.28 335,097 -19.61(-5.94%)
Sep 02, 2020 331.13 331.13 323.20 329.89 202,007 +3.49(+1.07%)
Sep 01, 2020 321.78 326.50 320.72 326.40 107,362 +7.22(+2.26%)
Aug 31, 2020 318.88 321.13 317.32 319.18 103,637 +1.26(+0.40%)
Aug 28, 2020 316.90 318.64 316.09 317.92 100,800 +2.55(+0.81%)
Aug 27, 2020 317.49 317.99 312.98 315.37 179,478 -1.34(-0.42%)
Aug 26, 2020 311.62 316.77 311.62 316.71 153,675 +8.09(+2.62%)
Aug 25, 2020 305.83 308.62 305.21 308.62 478,705 +2.28(+0.74%)
Aug 24, 2020 308.61 309.06 304.01 306.34 97,576 +2.12(+0.70%)
Aug 21, 2020 301.00 304.40 300.95 304.22 123,000 +3.11(+1.03%)
Aug 20, 2020 295.85 301.52 295.24 301.11 98,936 +4.36(+1.47%)
Aug 19, 2020 298.23 299.53 296.31 296.75 83,812 -0.51(-0.17%)
Aug 18, 2020 296.25 297.78 294.67 297.26 94,922 +1.75(+0.59%)
Aug 17, 2020 295.39 295.95 294.72 295.51 119,557 +1.85(+0.63%)
Aug 14, 2020 294.04 294.48 292.04 293.66 67,000 -0.41(-0.14%)
Aug 13, 2020 293.84 296.37 292.86 294.07 72,408 +0.80(+0.27%)
Aug 12, 2020 288.80 294.10 288.80 293.27 130,464 +6.46(+2.25%)
Aug 11, 2020 291.09 292.61 286.30 286.81 123,774 -5.83(-1.99%)
Aug 10, 2020 293.86 294.36 288.18 292.64 191,300 -0.83(-0.28%)
Aug 07, 2020 296.67 297.27 290.83 293.47 143,800 -4.35(-1.46%)
Aug 06, 2020 293.54 297.82 292.62 297.82 101,396 +4.38(+1.49%)
Aug 05, 2020 293.70 294.12 292.00 293.44 75,954 +0.38(+0.13%)
Aug 04, 2020 292.18 293.06 290.34 293.06 136,021 +0.76(+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.