Skip to main content

US Technology Ishares ETF (NY: IYW )

153.46 +0.70 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 97.94 99.63 97.48 99.11 486,444 +0.13(+0.13%)
Feb 25, 2022 97.98 99.01 97.28 98.98 687,900 +1.25(+1.28%)
Feb 24, 2022 90.67 97.88 90.48 97.74 1,053,668 +3.91(+4.17%)
Feb 23, 2022 97.19 97.57 93.79 93.83 522,084 -2.37(-2.46%)
Feb 22, 2022 96.24 97.98 95.16 96.19 518,102 -0.91(-0.94%)
Feb 18, 2022 97.10 0 -1.35(-1.37%)
Feb 17, 2022 100.93 101.02 98.35 98.45 501,605 -3.66(-3.59%)
Feb 16, 2022 101.55 102.40 100.43 102.11 264,409 -0.26(-0.25%)
Feb 15, 2022 101.15 102.43 100.94 102.37 361,952 +2.74(+2.75%)
Feb 14, 2022 99.30 100.57 98.54 99.63 448,347 +0.02(+0.02%)
Feb 11, 2022 103.26 103.77 99.14 99.61 515,139 -3.46(-3.36%)
Feb 10, 2022 103.70 105.68 102.59 103.07 332,063 -2.51(-2.38%)
Feb 09, 2022 104.33 105.60 103.92 105.59 513,597 +2.57(+2.50%)
Feb 08, 2022 101.28 103.32 101.21 103.01 411,079 +1.21(+1.19%)
Feb 07, 2022 103.01 103.67 101.44 101.81 374,190 -0.93(-0.91%)
Feb 04, 2022 101.49 103.72 100.86 102.73 370,038 +0.98(+0.96%)
Feb 03, 2022 103.56 101.47 101.76 472,217 -4.74(-4.45%)
Feb 02, 2022 106.77 107.05 105.16 106.50 483,048 +1.74(+1.66%)
Feb 01, 2022 104.69 104.91 102.91 104.75 588,116 +0.57(+0.55%)
Jan 31, 2022 101.44 104.30 104.18 479,540 +3.19(+3.16%)
Jan 28, 2022 98.25 101.05 96.71 100.99 835,605 +3.62(+3.72%)
Jan 27, 2022 99.95 100.53 97.10 97.37 837,983 -0.85(-0.87%)
Jan 26, 2022 100.78 101.83 97.22 98.22 1,606,100 +0.48(+0.49%)
Jan 25, 2022 98.59 99.47 96.92 97.75 618,254 -2.84(-2.82%)
Jan 24, 2022 97.72 100.71 94.48 100.59 2,151,284 +1.00(+1.00%)
Jan 21, 2022 101.43 102.78 99.59 99.59 1,161,100 -2.27(-2.23%)
Jan 20, 2022 104.30 105.51 101.72 101.86 1,002,988 -1.44(-1.40%)
Jan 19, 2022 105.00 106.36 103.22 103.30 646,804 -1.29(-1.23%)
Jan 18, 2022 105.66 106.48 104.33 104.59 701,363 -2.96(-2.75%)
Jan 14, 2022 107.55 0 +1.07(+1.00%)
Jan 13, 2022 110.11 110.42 106.22 106.48 773,624 -3.18(-2.90%)
Jan 12, 2022 110.07 110.81 109.06 109.65 465,585 +0.52(+0.48%)
Jan 11, 2022 107.44 109.29 106.75 109.13 605,093 +1.42(+1.31%)
Jan 10, 2022 105.64 107.84 104.18 107.71 1,563,827 +0.41(+0.38%)
Jan 07, 2022 108.35 109.11 106.45 107.31 8,265,338 -1.10(-1.01%)
Jan 06, 2022 107.88 109.47 107.42 108.41 1,067,798 -0.13(-0.12%)
Jan 05, 2022 111.96 112.00 108.50 108.53 769,703 -4.21(-3.73%)
Jan 04, 2022 114.39 114.51 111.58 112.74 769,654 -1.48(-1.30%)
Jan 03, 2022 113.78 114.61 112.97 114.23 891,374 +0.58(+0.51%)
Dec 31, 2021 114.28 114.57 113.56 113.64 209,954 -0.78(-0.68%)
Dec 30, 2021 114.94 115.47 114.25 114.42 355,185 -0.48(-0.42%)
Dec 29, 2021 114.94 115.40 114.30 114.91 317,798 -0.05(-0.04%)
Dec 28, 2021 116.16 116.16 114.68 114.96 573,390 -0.93(-0.80%)
Dec 27, 2021 114.00 115.89 114.00 115.89 583,231 +2.32(+2.04%)
Dec 23, 2021 113.03 113.99 112.95 113.57 410,433 +0.66(+0.59%)
Dec 22, 2021 111.51 112.95 111.21 112.91 429,765 +1.26(+1.13%)
Dec 21, 2021 110.09 111.79 108.87 111.65 561,839 +2.74(+2.52%)
Dec 20, 2021 108.58 109.13 107.96 108.91 1,220,884 -1.08(-0.98%)
Dec 17, 2021 109.20 111.06 108.80 109.99 578,977 -0.53(-0.48%)
Dec 16, 2021 114.14 114.34 109.80 110.52 351,914 -3.62(-3.17%)
Dec 15, 2021 111.27 114.25 110.04 114.14 638,228 +2.95(+2.65%)
Dec 14, 2021 111.51 112.14 109.85 111.19 396,177 -1.90(-1.68%)
Dec 13, 2021 114.85 115.16 113.00 113.09 359,244 -1.65(-1.44%)
Dec 10, 2021 114.25 114.86 113.46 114.74 279,238 +1.71(+1.51%)
Dec 09, 2021 114.29 115.02 112.87 113.03 513,218 -1.45(-1.27%)
Dec 08, 2021 113.88 114.60 113.17 114.48 317,104 +0.78(+0.69%)
Dec 07, 2021 112.08 113.91 112.08 113.70 380,085 +3.99(+3.64%)
Dec 06, 2021 109.03 110.01 107.75 109.70 522,397 +0.84(+0.77%)
Dec 03, 2021 111.27 111.61 107.57 108.86 4,776,902 -2.00(-1.80%)
Dec 02, 2021 109.12 111.41 108.94 110.86 564,345 +0.94(+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.