US Technology Ishares ETF (NY: IYW )

88.92 +3.13 (+3.65%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 98.95 100.66 98.49 100.14 481,456 +0.13(+0.13%)
Feb 25, 2022 99.00 100.04 98.29 100.01 680,845 +1.26(+1.28%)
Feb 24, 2022 91.61 98.90 91.42 98.75 1,042,862 +3.95(+4.17%)
Feb 23, 2022 98.20 98.58 94.76 94.80 516,730 -2.39(-2.46%)
Feb 22, 2022 97.24 99.00 96.14 97.19 512,789 -0.92(-0.94%)
Feb 18, 2022 98.11 0 -1.36(-1.37%)
Feb 17, 2022 101.98 102.07 99.37 99.47 496,461 -3.70(-3.59%)
Feb 16, 2022 102.60 103.46 101.47 103.17 261,698 -0.26(-0.25%)
Feb 15, 2022 102.20 103.49 101.99 103.43 358,240 +2.77(+2.75%)
Feb 14, 2022 100.33 101.61 99.56 100.66 443,749 +0.02(+0.02%)
Feb 11, 2022 104.33 104.84 100.17 100.64 509,856 -3.50(-3.36%)
Feb 10, 2022 104.78 106.78 103.65 104.14 328,658 -2.54(-2.38%)
Feb 09, 2022 105.41 106.69 105.00 106.68 508,330 +2.60(+2.50%)
Feb 08, 2022 102.33 104.39 102.26 104.08 406,864 +1.22(+1.19%)
Feb 07, 2022 104.08 104.75 102.49 102.86 370,353 -0.94(-0.91%)
Feb 04, 2022 102.54 104.79 101.90 103.80 366,243 +0.99(+0.96%)
Feb 03, 2022 104.63 102.52 102.81 467,375 -4.79(-4.45%)
Feb 02, 2022 107.88 108.16 106.24 107.60 478,094 +1.76(+1.66%)
Feb 01, 2022 105.78 105.97 103.98 105.84 582,085 +0.58(+0.55%)
Jan 31, 2022 102.49 105.38 105.26 474,622 +3.22(+3.16%)
Jan 28, 2022 99.27 102.10 97.71 102.04 827,036 +3.66(+3.72%)
Jan 27, 2022 100.99 101.57 98.11 98.38 829,389 -0.86(-0.87%)
Jan 26, 2022 101.82 102.88 98.23 99.24 1,589,629 +0.48(+0.49%)
Jan 25, 2022 99.61 100.50 97.92 98.76 611,914 -2.87(-2.82%)
Jan 24, 2022 98.73 101.75 95.46 101.63 2,129,221 +1.01(+1.00%)
Jan 21, 2022 102.48 103.85 100.62 100.62 1,149,192 -2.29(-2.23%)
Jan 20, 2022 105.38 106.60 102.77 102.91 992,702 -1.46(-1.40%)
Jan 19, 2022 106.09 107.46 104.29 104.37 640,171 -1.30(-1.23%)
Jan 18, 2022 106.75 107.58 105.41 105.67 694,170 -2.99(-2.75%)
Jan 14, 2022 108.66 0 +1.08(+1.00%)
Jan 13, 2022 111.25 111.56 107.32 107.58 765,690 -3.21(-2.90%)
Jan 12, 2022 111.21 111.95 110.19 110.79 460,811 +0.53(+0.48%)
Jan 11, 2022 108.55 110.42 107.86 110.26 598,888 +1.43(+1.31%)
Jan 10, 2022 106.73 108.96 105.26 108.83 1,547,789 +0.41(+0.38%)
Jan 07, 2022 109.47 110.24 107.55 108.42 8,180,570 -1.11(-1.01%)
Jan 06, 2022 109.00 110.60 108.53 109.53 1,056,847 -0.13(-0.12%)
Jan 05, 2022 113.12 113.16 109.62 109.66 761,810 -4.25(-3.73%)
Jan 04, 2022 115.58 115.70 112.74 113.91 761,761 -1.50(-1.30%)
Jan 03, 2022 114.96 115.80 114.14 115.41 882,233 +0.59(+0.51%)
Dec 31, 2021 115.46 115.76 114.74 114.82 207,801 -0.79(-0.68%)
Dec 30, 2021 116.13 116.67 115.43 115.61 351,543 -0.49(-0.42%)
Dec 29, 2021 116.13 116.60 115.48 116.10 314,539 -0.05(-0.04%)
Dec 28, 2021 117.36 117.36 115.87 116.15 567,510 -0.94(-0.80%)
Dec 27, 2021 115.18 117.09 115.18 117.09 577,250 +2.34(+2.04%)
Dec 23, 2021 114.20 115.17 114.12 114.75 406,224 +0.67(+0.59%)
Dec 22, 2021 112.67 114.12 112.36 114.08 425,358 +1.27(+1.13%)
Dec 21, 2021 111.23 112.95 110.00 112.81 556,077 +2.77(+2.52%)
Dec 20, 2021 109.70 110.26 109.08 110.04 1,208,363 -1.09(-0.98%)
Dec 17, 2021 110.33 112.21 109.93 111.13 573,040 -0.53(-0.47%)
Dec 16, 2021 115.32 115.53 110.94 111.66 348,305 -3.66(-3.17%)
Dec 15, 2021 112.42 115.43 111.18 115.32 631,683 +2.98(+2.65%)
Dec 14, 2021 112.67 113.30 110.99 112.34 392,114 -1.92(-1.68%)
Dec 13, 2021 116.04 116.35 114.17 114.26 355,560 -1.78(-1.53%)
Dec 10, 2021 115.55 116.17 114.75 116.04 276,100 +1.73(+1.51%)
Dec 09, 2021 115.59 116.33 114.15 114.31 507,451 -1.47(-1.27%)
Dec 08, 2021 115.17 115.90 114.46 115.78 313,541 +0.79(+0.69%)
Dec 07, 2021 113.35 115.21 113.35 114.99 375,814 +4.04(+3.64%)
Dec 06, 2021 110.27 111.26 108.97 110.95 516,526 +0.85(+0.77%)
Dec 03, 2021 112.53 112.88 108.79 110.10 4,723,216 -2.02(-1.80%)
Dec 02, 2021 110.36 112.68 110.18 112.12 558,003 +0.95(+0.85%)
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.