US Technology Ishares ETF (NY: IYW )

135.13 -0.21 (-0.16%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 101.50 104.36 104.25 479,237 +3.19(+3.16%)
Jan 28, 2022 98.31 101.12 96.77 101.06 835,078 +3.62(+3.72%)
Jan 27, 2022 100.02 100.59 97.17 97.43 837,454 -0.85(-0.87%)
Jan 26, 2022 100.84 101.89 97.28 98.28 1,605,086 +0.48(+0.49%)
Jan 25, 2022 98.65 99.53 96.98 97.81 617,864 -2.84(-2.82%)
Jan 24, 2022 97.78 100.77 94.54 100.65 2,149,925 +1.00(+1.00%)
Jan 21, 2022 101.49 102.85 99.65 99.65 1,160,366 -2.27(-2.23%)
Jan 20, 2022 104.36 105.57 101.78 101.92 1,002,355 -1.45(-1.40%)
Jan 19, 2022 105.07 106.42 103.29 103.36 646,396 -1.29(-1.23%)
Jan 18, 2022 105.72 106.55 104.39 104.65 700,920 -2.96(-2.75%)
Jan 14, 2022 107.61 0 +1.07(+1.00%)
Jan 13, 2022 110.18 110.49 106.29 106.54 773,135 -3.18(-2.90%)
Jan 12, 2022 110.14 110.88 109.13 109.72 465,292 +0.53(+0.48%)
Jan 11, 2022 107.50 109.36 106.82 109.20 604,711 +1.42(+1.31%)
Jan 10, 2022 105.70 107.91 104.25 107.78 1,562,839 +0.41(+0.38%)
Jan 07, 2022 108.42 109.18 106.51 107.38 8,260,119 -1.10(-1.01%)
Jan 06, 2022 107.95 109.53 107.49 108.47 1,067,124 -0.13(-0.12%)
Jan 05, 2022 112.03 112.07 108.56 108.60 769,217 -4.21(-3.73%)
Jan 04, 2022 114.47 114.59 111.65 112.81 769,168 -1.49(-1.30%)
Jan 03, 2022 113.85 114.69 113.04 114.30 890,811 +0.59(+0.51%)
Dec 31, 2021 114.35 114.64 113.64 113.71 209,821 -0.78(-0.68%)
Dec 30, 2021 115.01 115.55 114.32 114.50 354,961 -0.48(-0.42%)
Dec 29, 2021 115.01 115.48 114.37 114.98 317,597 -0.05(-0.04%)
Dec 28, 2021 116.23 116.23 114.75 115.03 573,028 -0.93(-0.80%)
Dec 27, 2021 114.07 115.96 114.07 115.96 582,863 +2.32(+2.04%)
Dec 23, 2021 113.10 114.06 113.02 113.64 410,174 +0.66(+0.59%)
Dec 22, 2021 111.58 113.02 111.28 112.98 429,494 +1.26(+1.13%)
Dec 21, 2021 110.16 111.86 108.94 111.72 561,484 +2.74(+2.52%)
Dec 20, 2021 108.64 109.20 108.03 108.98 1,220,113 -1.08(-0.98%)
Dec 17, 2021 109.27 111.13 108.87 110.06 578,612 -0.52(-0.47%)
Dec 16, 2021 114.21 114.42 109.87 110.58 351,691 -3.62(-3.17%)
Dec 15, 2021 111.34 114.32 110.11 114.21 637,825 +2.95(+2.65%)
Dec 14, 2021 111.58 112.21 109.92 111.26 395,926 -1.90(-1.68%)
Dec 13, 2021 114.92 115.23 113.07 113.16 359,017 -1.65(-1.44%)
Dec 10, 2021 114.32 114.94 113.53 114.81 279,061 +1.71(+1.51%)
Dec 09, 2021 114.36 115.09 112.94 113.10 512,894 -1.45(-1.27%)
Dec 08, 2021 113.95 114.67 113.25 114.55 316,904 +0.78(+0.69%)
Dec 07, 2021 112.15 113.99 112.15 113.77 379,845 +4.00(+3.64%)
Dec 06, 2021 109.10 110.08 107.82 109.77 522,067 +0.84(+0.77%)
Dec 03, 2021 111.34 111.68 107.64 108.93 4,773,885 -2.00(-1.80%)
Dec 02, 2021 109.19 111.48 109.01 110.93 563,989 +0.94(+0.85%)
Dec 01, 2021 113.39 113.98 109.93 109.99 639,518 -2.14(-1.91%)
Nov 30, 2021 113.41 114.31 111.50 112.13 976,337 -1.56(-1.37%)
Nov 29, 2021 112.45 114.06 112.27 113.69 388,244 +2.77(+2.50%)
Nov 26, 2021 112.27 112.97 110.62 110.92 405,504 -2.58(-2.27%)
Nov 24, 2021 112.08 113.52 111.27 113.50 292,141 +0.82(+0.73%)
Nov 23, 2021 112.87 113.37 111.25 112.68 427,779 -0.82(-0.72%)
Nov 22, 2021 115.79 116.75 113.41 113.50 375,492 -1.74(-1.51%)
Nov 19, 2021 115.16 115.87 114.88 115.24 620,536 +0.57(+0.50%)
Nov 18, 2021 114.32 114.81 113.47 114.67 558,244 +1.09(+0.96%)
Nov 17, 2021 113.88 114.31 113.43 113.58 343,133 -0.26(-0.23%)
Nov 16, 2021 112.65 113.98 112.41 113.84 1,423,436 +1.00(+0.89%)
Nov 15, 2021 113.39 113.48 112.19 112.84 608,145 -0.12(-0.11%)
Nov 12, 2021 111.89 113.09 111.57 112.96 393,375 +1.60(+1.44%)
Nov 11, 2021 111.53 111.79 111.29 111.36 307,656 +0.66(+0.60%)
Nov 10, 2021 112.30 110.69 353,028 -2.56(-2.26%)
Nov 09, 2021 113.67 113.92 112.62 113.25 432,617 +0.00(+0.00%)
Nov 08, 2021 113.00 113.53 112.74 113.25 311,839 +0.67(+0.60%)
Nov 05, 2021 112.80 113.46 111.91 112.58 571,297 +0.26(+0.23%)
Nov 04, 2021 111.08 112.50 110.90 112.33 320,620 +1.74(+1.57%)
Nov 03, 2021 110.06 110.68 109.41 110.58 573,211 +0.75(+0.68%)
Nov 02, 2021 109.10 110.06 109.04 109.83 1,259,670 +0.86(+0.79%)
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.