US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 92.09 92.55 91.94 91.98 177,890 +0.24(+0.26%)
May 27, 2021 92.03 92.36 91.72 91.74 160,486 -0.39(-0.42%)
May 26, 2021 92.06 92.30 91.87 92.13 309,185 +0.24(+0.26%)
May 25, 2021 92.17 92.37 91.62 91.89 301,610 +0.14(+0.15%)
May 24, 2021 90.70 92.09 90.70 91.75 133,397 +1.77(+1.97%)
May 21, 2021 90.95 90.97 89.87 89.98 138,785 -0.47(-0.52%)
May 20, 2021 89.03 90.68 89.02 90.45 190,928 +1.85(+2.09%)
May 19, 2021 86.64 88.66 86.55 88.60 311,122 +0.40(+0.45%)
May 18, 2021 89.06 89.41 88.17 88.20 189,754 -0.60(-0.67%)
May 17, 2021 88.79 88.82 87.96 88.79 195,768 -0.54(-0.60%)
May 14, 2021 88.15 89.59 88.06 89.33 261,210 +2.26(+2.59%)
May 13, 2021 87.15 88.00 86.41 87.07 264,072 +0.86(+0.99%)
May 12, 2021 87.25 87.81 85.98 86.22 421,317 -2.60(-2.92%)
May 11, 2021 86.94 89.02 86.79 88.81 708,114 -0.15(-0.17%)
May 10, 2021 90.83 90.83 88.90 88.96 260,403 -2.39(-2.61%)
May 07, 2021 91.43 92.05 91.05 91.35 265,984 +0.87(+0.96%)
May 06, 2021 89.77 90.53 88.98 90.49 261,822 +0.54(+0.60%)
May 05, 2021 90.80 91.10 89.71 89.95 244,566 -0.24(-0.26%)
May 04, 2021 91.25 91.27 88.95 90.19 564,408 -1.89(-2.05%)
May 03, 2021 92.90 93.08 91.87 92.08 999,112 -0.50(-0.54%)
Apr 30, 2021 92.84 93.53 92.37 92.57 1,370,150 -1.26(-1.35%)
Apr 29, 2021 94.83 94.86 92.87 93.84 222,976 +0.11(+0.12%)
Apr 28, 2021 94.16 94.31 93.50 93.73 165,039 -0.49(-0.52%)
Apr 27, 2021 94.66 94.69 93.93 94.22 138,100 -0.29(-0.31%)
Apr 26, 2021 93.94 94.63 93.76 94.50 229,835 +0.68(+0.72%)
Apr 23, 2021 92.48 94.09 92.48 93.83 262,670 +1.55(+1.68%)
Apr 22, 2021 93.27 93.71 91.97 92.28 258,966 -1.07(-1.15%)
Apr 21, 2021 92.37 93.40 92.16 93.35 153,386 +0.77(+0.83%)
Apr 20, 2021 93.33 93.64 92.01 92.58 415,643 -0.86(-0.92%)
Apr 19, 2021 93.90 94.44 92.90 93.44 177,795 -0.94(-0.99%)
Apr 16, 2021 94.76 94.76 93.90 94.37 470,656 -0.20(-0.21%)
Apr 15, 2021 93.84 94.61 93.81 94.57 437,311 +1.69(+1.82%)
Apr 14, 2021 94.13 94.13 92.69 92.88 393,477 -1.18(-1.26%)
Apr 13, 2021 93.41 94.15 93.35 94.07 183,242 +1.07(+1.16%)
Apr 12, 2021 93.16 93.28 92.51 92.99 275,054 -0.48(-0.51%)
Apr 09, 2021 92.34 93.50 92.11 93.47 199,641 +0.71(+0.76%)
Apr 08, 2021 92.34 92.76 92.20 92.76 252,215 +1.27(+1.39%)
Apr 07, 2021 90.86 91.63 90.63 91.49 263,733 +0.59(+0.65%)
Apr 06, 2021 90.91 91.53 90.68 90.90 373,583 -0.21(-0.23%)
Apr 05, 2021 89.82 91.27 89.69 91.11 666,502 +1.86(+2.08%)
Apr 01, 2021 88.39 89.28 88.39 89.25 2,179,875 +2.01(+2.30%)
Mar 31, 2021 86.33 87.90 86.33 87.24 1,162,185 +1.59(+1.86%)
Mar 30, 2021 85.62 85.83 84.95 85.65 604,716 -0.55(-0.63%)
Mar 29, 2021 86.37 86.71 85.59 86.20 344,660 -0.37(-0.43%)
Mar 26, 2021 84.74 86.66 84.74 86.57 893,864 +1.77(+2.09%)
Mar 25, 2021 84.41 85.31 83.68 84.80 1,431,284 -0.17(-0.19%)
Mar 24, 2021 87.05 87.05 84.96 84.96 1,164,440 -1.62(-1.87%)
Mar 23, 2021 87.44 87.83 86.34 86.58 2,699,047 -0.53(-0.60%)
Mar 22, 2021 85.95 87.64 85.95 87.11 1,649,743 +1.66(+1.94%)
Mar 19, 2021 85.09 86.06 84.53 85.45 3,044,702 +0.41(+0.48%)
Mar 18, 2021 86.49 86.72 85.00 85.04 298,650 -2.82(-3.21%)
Mar 17, 2021 86.87 88.45 86.13 87.86 840,555 +0.07(+0.08%)
Mar 16, 2021 87.70 88.81 87.26 87.79 2,696,404 +0.76(+0.87%)
Mar 15, 2021 86.07 87.08 85.75 87.04 3,367,735 +1.02(+1.19%)
Mar 12, 2021 85.66 86.01 84.94 86.01 1,179,035 -0.84(-0.97%)
Mar 11, 2021 85.95 87.29 85.91 86.86 904,749 +2.26(+2.67%)
Mar 10, 2021 86.10 86.27 84.49 84.60 1,310,109 -0.51(-0.60%)
Mar 09, 2021 84.06 85.70 83.97 85.11 1,047,730 +3.18(+3.88%)
Mar 08, 2021 84.59 84.94 81.83 81.93 989,006 -2.79(-3.30%)
Mar 05, 2021 84.26 84.98 81.66 84.72 1,295,067 +1.45(+1.74%)
Mar 04, 2021 84.65 85.56 82.19 83.27 1,499,259 -1.66(-1.95%)
Mar 03, 2021 87.24 87.49 84.77 84.93 1,083,937 -2.59(-2.96%)
Mar 02, 2021 89.37 89.43 87.48 87.52 678,852 -1.67(-1.87%)
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.