Skip to main content

US Technology Ishares ETF (NY: IYW )

151.08 +0.84 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 90.78 92.50 90.63 92.39 570,105 +1.55(+1.71%)
Mar 30, 2023 90.59 90.99 90.27 90.83 423,423 +0.90(+1.00%)
Mar 29, 2023 89.26 90.14 89.12 89.94 696,970 +1.70(+1.93%)
Mar 28, 2023 88.61 88.61 87.42 88.23 426,969 -0.50(-0.56%)
Mar 27, 2023 89.68 89.97 88.50 88.73 443,064 -0.91(-1.01%)
Mar 24, 2023 89.36 89.64 88.56 89.64 504,171 +0.12(+0.13%)
Mar 23, 2023 89.19 90.70 88.73 89.52 783,871 +1.43(+1.63%)
Mar 22, 2023 89.09 90.82 88.08 88.08 737,464 -1.02(-1.15%)
Mar 21, 2023 88.46 89.27 87.87 89.11 807,266 +1.12(+1.28%)
Mar 20, 2023 87.66 88.09 86.93 87.99 1,930,013 +0.13(+0.15%)
Mar 17, 2023 88.40 88.97 87.31 87.86 6,674,942 -0.18(-0.20%)
Mar 16, 2023 85.08 88.13 85.00 88.03 910,269 +2.75(+3.23%)
Mar 15, 2023 84.12 85.42 83.64 85.28 709,650 +0.38(+0.44%)
Mar 14, 2023 84.04 85.17 83.73 84.90 482,455 +2.13(+2.57%)
Mar 13, 2023 81.55 83.83 81.07 82.78 1,751,188 +0.58(+0.70%)
Mar 10, 2023 83.63 83.96 81.85 82.20 491,762 -1.56(-1.86%)
Mar 09, 2023 85.48 86.35 83.59 83.76 311,694 -1.57(-1.84%)
Mar 08, 2023 84.70 85.49 84.50 85.33 271,780 +0.81(+0.95%)
Mar 07, 2023 85.50 85.85 84.34 84.52 423,672 -0.99(-1.16%)
Mar 06, 2023 85.79 86.82 85.41 85.52 436,962 +0.24(+0.28%)
Mar 03, 2023 83.87 85.28 83.87 85.28 212,157 +1.91(+2.29%)
Mar 02, 2023 81.87 83.60 81.76 83.37 317,052 +1.13(+1.38%)
Mar 01, 2023 82.76 83.16 82.14 82.24 527,311 -0.59(-0.71%)
Feb 28, 2023 82.53 83.59 82.50 82.82 240,978 +0.09(+0.11%)
Feb 27, 2023 83.31 83.58 82.62 82.74 206,659 +0.36(+0.43%)
Feb 24, 2023 82.43 82.69 81.88 82.38 238,525 -1.53(-1.82%)
Feb 23, 2023 84.23 84.31 82.71 83.91 587,102 +1.22(+1.48%)
Feb 22, 2023 82.82 83.29 82.23 82.69 396,938 +0.07(+0.08%)
Feb 21, 2023 83.54 84.10 82.60 82.62 328,026 -2.12(-2.50%)
Feb 17, 2023 85.14 85.28 83.93 84.73 355,055 -1.11(-1.30%)
Feb 16, 2023 86.01 87.14 85.76 85.85 295,977 -1.82(-2.08%)
Feb 15, 2023 86.47 87.67 86.31 87.67 264,571 +0.62(+0.71%)
Feb 14, 2023 85.99 87.36 85.45 87.05 419,784 +0.69(+0.79%)
Feb 13, 2023 85.33 86.58 85.13 86.36 730,851 +1.52(+1.79%)
Feb 10, 2023 84.90 85.33 84.18 84.84 260,451 -0.83(-0.96%)
Feb 09, 2023 87.67 87.73 85.23 85.67 989,798 -0.79(-0.91%)
Feb 08, 2023 87.80 88.19 86.27 86.45 307,368 -1.74(-1.97%)
Feb 07, 2023 85.90 88.53 85.80 88.19 358,582 +2.41(+2.80%)
Feb 06, 2023 85.90 86.63 85.45 85.79 381,284 -1.12(-1.29%)
Feb 03, 2023 86.10 88.73 86.10 86.91 629,022 -1.38(-1.57%)
Feb 02, 2023 86.98 88.83 86.67 88.29 2,097,009 +3.76(+4.45%)
Feb 01, 2023 82.16 85.16 81.94 84.53 1,127,927 +2.32(+2.82%)
Jan 31, 2023 80.91 82.24 80.91 82.22 317,804 +1.28(+1.58%)
Jan 30, 2023 81.76 82.07 80.86 80.94 342,202 -1.81(-2.19%)
Jan 27, 2023 81.68 83.38 81.63 82.75 468,203 +0.51(+0.62%)
Jan 26, 2023 81.53 82.30 80.69 82.24 353,723 +1.63(+2.02%)
Jan 25, 2023 79.51 80.86 78.71 80.61 437,220 -0.40(-0.49%)
Jan 24, 2023 80.79 81.50 80.61 81.01 335,093 -0.31(-0.38%)
Jan 23, 2023 79.50 81.62 79.37 81.31 707,575 +2.16(+2.73%)
Jan 20, 2023 77.23 79.22 77.01 79.16 395,089 +2.41(+3.14%)
Jan 19, 2023 76.76 77.42 76.33 76.75 317,756 -0.61(-0.78%)
Jan 18, 2023 78.79 79.33 77.31 77.36 423,607 -0.89(-1.14%)
Jan 17, 2023 77.86 78.63 77.55 78.25 970,845 +0.33(+0.42%)
Jan 13, 2023 76.67 78.01 76.67 77.92 368,680 +0.39(+0.50%)
Jan 12, 2023 77.08 77.86 75.89 77.53 517,969 +0.55(+0.71%)
Jan 11, 2023 75.79 77.01 75.61 76.99 2,388,132 +1.41(+1.87%)
Jan 10, 2023 74.63 75.58 74.41 75.58 315,881 +0.53(+0.70%)
Jan 09, 2023 74.79 76.48 74.79 75.05 506,002 +1.00(+1.36%)
Jan 06, 2023 72.77 74.39 71.68 74.05 495,996 +1.92(+2.66%)
Jan 05, 2023 73.24 73.24 72.03 72.13 590,047 -1.63(-2.21%)
Jan 04, 2023 74.05 74.23 72.87 73.76 469,515 +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.