Skip to main content

US Technology Ishares ETF (NY: IYW )

142.34 -0.74 (-0.52%)
Official Closing Price Updated: 6:30 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 141.59 142.95 141.59 142.34 812,259 -0.74(-0.52%)
May 28, 2024 142.65 143.32 141.86 143.08 1,141,751 +1.54(+1.09%)
May 24, 2024 140.45 141.73 139.96 141.54 643,156 +1.28(+0.91%)
May 23, 2024 142.31 142.50 139.55 140.26 934,225 +0.26(+0.19%)
May 22, 2024 140.21 140.59 139.07 140.00 837,974 +0.04(+0.03%)
May 21, 2024 139.02 140.09 138.84 139.96 609,075 +0.16(+0.11%)
May 20, 2024 138.31 139.97 138.20 139.80 615,194 +1.78(+1.29%)
May 17, 2024 138.71 138.76 137.26 138.02 801,367 -0.33(-0.24%)
May 16, 2024 138.89 139.39 138.33 138.35 916,212 -0.35(-0.25%)
May 15, 2024 136.55 138.77 136.43 138.70 847,161 +3.05(+2.25%)
May 14, 2024 134.29 135.84 134.15 135.65 809,330 +1.19(+0.89%)
May 13, 2024 134.57 134.77 133.69 134.46 841,020 +0.49(+0.37%)
May 10, 2024 134.14 134.85 133.44 133.97 700,720 +0.43(+0.32%)
May 09, 2024 133.54 133.78 132.81 133.54 1,043,137 -0.14(-0.10%)
May 08, 2024 133.01 133.95 132.87 133.68 588,995 +0.04(+0.03%)
May 07, 2024 134.26 134.46 133.54 133.64 948,298 -0.59(-0.44%)
May 06, 2024 132.75 134.26 132.57 134.23 915,110 +2.06(+1.56%)
May 03, 2024 131.90 132.56 131.33 132.17 1,312,736 +3.16(+2.45%)
May 02, 2024 128.55 129.17 126.87 129.01 774,668 +2.06(+1.62%)
May 01, 2024 127.61 129.88 126.62 126.95 816,671 -1.22(-0.95%)
Apr 30, 2024 130.51 131.24 128.17 128.17 754,953 -2.87(-2.19%)
Apr 29, 2024 131.36 131.46 130.15 131.04 470,163 +0.09(+0.07%)
Apr 26, 2024 130.02 131.64 129.51 130.95 798,608 +2.75(+2.15%)
Apr 25, 2024 126.02 128.50 125.56 128.20 1,392,372 -0.64(-0.50%)
Apr 24, 2024 129.86 130.18 128.15 128.84 857,432 +0.32(+0.25%)
Apr 23, 2024 127.08 128.81 126.85 128.52 1,326,999 +2.28(+1.81%)
Apr 22, 2024 125.80 127.07 124.56 126.24 1,946,659 +1.49(+1.19%)
Apr 19, 2024 127.79 128.19 124.32 124.75 2,094,401 -3.66(-2.85%)
Apr 18, 2024 129.52 130.07 128.23 128.41 1,468,816 -0.93(-0.72%)
Apr 17, 2024 131.97 132.29 129.25 129.34 1,615,876 -2.04(-1.55%)
Apr 16, 2024 131.36 132.34 130.96 131.38 838,848 +0.24(+0.18%)
Apr 15, 2024 134.76 135.05 130.99 131.14 1,322,609 -2.81(-2.10%)
Apr 12, 2024 134.68 135.25 133.50 133.95 896,209 -2.32(-1.70%)
Apr 11, 2024 134.00 136.39 133.36 136.27 578,183 +2.83(+2.12%)
Apr 10, 2024 132.71 133.78 132.68 133.44 758,320 -0.96(-0.71%)
Apr 09, 2024 134.81 135.03 132.73 134.40 650,937 +0.27(+0.20%)
Apr 08, 2024 134.58 134.91 133.65 134.13 397,046 -0.24(-0.18%)
Apr 05, 2024 133.17 135.02 132.78 134.37 713,173 +1.86(+1.40%)
Apr 04, 2024 136.12 136.54 132.43 132.51 774,093 -2.26(-1.68%)
Apr 03, 2024 133.68 135.49 133.68 134.77 610,881 +0.28(+0.21%)
Apr 02, 2024 133.94 134.63 133.11 134.49 951,697 -1.06(-0.78%)
Apr 01, 2024 135.25 136.52 134.93 135.55 939,195 +0.49(+0.36%)
Mar 28, 2024 135.22 135.39 134.75 135.06 1,090,378 -0.28(-0.21%)
Mar 27, 2024 136.07 136.15 134.32 135.34 1,136,949 +0.13(+0.10%)
Mar 26, 2024 136.52 136.73 135.15 135.21 542,155 -0.69(-0.51%)
Mar 25, 2024 135.55 136.61 135.00 135.90 618,307 -0.69(-0.51%)
Mar 22, 2024 136.04 137.08 135.89 136.59 500,625 +0.45(+0.33%)
Mar 21, 2024 137.48 137.54 135.92 136.14 666,107 +0.37(+0.27%)
Mar 20, 2024 134.36 135.78 133.73 135.77 553,085 +1.71(+1.27%)
Mar 19, 2024 132.64 134.21 131.68 134.06 1,315,854 +0.61(+0.46%)
Mar 18, 2024 134.03 135.02 133.26 133.45 1,687,648 +1.10(+0.83%)
Mar 15, 2024 132.59 133.15 131.87 132.35 1,571,651 -2.09(-1.55%)
Mar 14, 2024 134.92 135.31 133.53 134.44 4,591,386 +0.11(+0.08%)
Mar 13, 2024 135.19 135.19 133.86 134.33 633,880 -1.19(-0.88%)
Mar 12, 2024 134.09 135.61 132.93 135.52 1,288,471 +2.65(+1.99%)
Mar 11, 2024 132.84 133.34 132.07 132.87 884,832 -0.56(-0.42%)
Mar 08, 2024 135.40 136.89 133.20 133.43 1,127,368 -1.91(-1.41%)
Mar 07, 2024 134.17 135.68 133.40 135.34 700,765 +2.37(+1.78%)
Mar 06, 2024 133.44 133.90 132.21 132.97 517,446 +1.18(+0.89%)
Mar 05, 2024 133.49 133.59 130.94 131.79 520,159 -3.17(-2.35%)
Mar 04, 2024 135.12 135.72 134.61 134.96 685,142 -0.37(-0.27%)
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.