Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 85.73 87.29 85.73 86.64 1,170,283 +1.58(+1.86%)
Mar 30, 2021 85.03 85.24 84.37 85.06 608,930 -0.54(-0.63%)
Mar 29, 2021 85.77 86.11 85.00 85.60 347,062 -0.37(-0.43%)
Mar 26, 2021 84.15 86.06 84.15 85.97 900,093 +1.76(+2.09%)
Mar 25, 2021 83.82 84.72 83.10 84.21 1,441,257 -0.16(-0.19%)
Mar 24, 2021 86.45 86.45 84.37 84.37 1,172,554 -1.61(-1.87%)
Mar 23, 2021 86.83 87.22 85.74 85.98 2,717,854 -0.52(-0.60%)
Mar 22, 2021 85.36 87.04 85.36 86.50 1,661,239 +1.65(+1.94%)
Mar 19, 2021 84.50 85.47 83.95 84.86 3,065,918 +0.40(+0.48%)
Mar 18, 2021 85.89 86.12 84.41 84.45 300,731 -2.80(-3.21%)
Mar 17, 2021 86.27 87.83 85.54 87.25 846,412 +0.07(+0.08%)
Mar 16, 2021 87.10 88.19 86.65 87.19 2,715,193 +0.75(+0.87%)
Mar 15, 2021 85.48 86.47 85.15 86.44 3,391,202 +1.02(+1.19%)
Mar 12, 2021 85.06 85.42 84.35 85.42 1,187,251 -0.84(-0.97%)
Mar 11, 2021 85.36 86.68 85.32 86.26 911,053 +2.24(+2.67%)
Mar 10, 2021 85.51 85.68 83.91 84.02 1,319,238 -0.50(-0.60%)
Mar 09, 2021 83.47 85.10 83.39 84.52 1,055,031 +3.16(+3.88%)
Mar 08, 2021 84.01 84.35 81.26 81.36 995,898 -2.77(-3.30%)
Mar 05, 2021 83.67 84.39 81.10 84.14 1,304,092 +1.44(+1.74%)
Mar 04, 2021 84.07 84.96 81.62 82.70 1,509,706 -1.65(-1.95%)
Mar 03, 2021 86.63 86.89 84.19 84.34 1,091,490 -2.58(-2.96%)
Mar 02, 2021 88.75 88.81 86.88 86.92 683,582 -1.66(-1.87%)
Mar 01, 2021 87.24 88.67 86.78 88.58 455,616 +2.80(+3.27%)
Feb 26, 2021 85.98 87.22 84.93 85.77 1,503,217 +0.68(+0.80%)
Feb 25, 2021 87.76 88.47 84.79 85.09 750,623 -3.34(-3.77%)
Feb 24, 2021 86.78 88.53 86.00 88.43 640,325 +0.88(+1.00%)
Feb 23, 2021 86.23 87.99 84.33 87.55 1,466,076 -0.30(-0.34%)
Feb 22, 2021 89.19 89.48 87.81 87.85 349,941 -2.47(-2.73%)
Feb 19, 2021 90.82 91.00 89.93 90.31 539,411 +0.00(+0.00%)
Feb 18, 2021 89.82 90.50 89.18 90.31 612,858 -0.48(-0.53%)
Feb 17, 2021 90.75 90.99 89.72 90.80 451,206 -0.85(-0.93%)
Feb 16, 2021 92.18 92.44 91.26 91.65 511,187 -0.23(-0.25%)
Feb 12, 2021 91.11 91.90 90.82 91.87 350,723 +0.45(+0.50%)
Feb 11, 2021 91.08 91.46 90.48 91.42 482,330 +0.83(+0.92%)
Feb 10, 2021 90.89 91.23 89.66 90.59 652,484 +0.13(+0.14%)
Feb 09, 2021 90.20 90.95 90.20 90.46 267,831 -0.03(-0.03%)
Feb 08, 2021 90.00 90.49 89.78 90.49 276,954 +0.76(+0.85%)
Feb 05, 2021 89.63 89.93 89.23 89.73 374,740 +0.33(+0.36%)
Feb 04, 2021 88.81 89.41 88.28 89.41 554,215 +1.01(+1.14%)
Feb 03, 2021 88.88 89.14 88.18 88.40 425,082 +0.23(+0.26%)
Feb 02, 2021 87.85 88.44 87.63 88.17 466,446 +1.25(+1.44%)
Feb 01, 2021 85.69 87.28 84.96 86.92 372,765 +2.27(+2.68%)
Jan 29, 2021 86.06 86.29 84.05 84.65 550,963 -1.94(-2.24%)
Jan 28, 2021 86.45 87.95 86.36 86.59 701,233 +0.38(+0.43%)
Jan 27, 2021 87.62 87.89 85.43 86.22 2,358,219 -1.96(-2.23%)
Jan 26, 2021 88.33 88.56 87.79 88.18 463,280 +0.00(+0.00%)
Jan 25, 2021 88.57 89.05 86.09 88.18 683,271 +0.72(+0.82%)
Jan 22, 2021 87.23 87.76 87.13 87.46 396,628 -0.11(-0.12%)
Jan 21, 2021 86.99 87.81 86.59 87.57 549,572 +1.12(+1.29%)
Jan 20, 2021 85.33 86.74 85.23 86.45 670,502 +1.95(+2.31%)
Jan 19, 2021 83.80 84.70 83.52 84.50 654,383 +1.32(+1.59%)
Jan 15, 2021 83.96 84.26 83.04 83.18 270,972 -0.74(-0.88%)
Jan 14, 2021 84.47 84.94 83.81 83.92 384,686 -0.45(-0.54%)
Jan 13, 2021 84.07 84.70 83.86 84.37 328,541 +0.37(+0.45%)
Jan 12, 2021 84.04 84.32 83.21 84.00 288,560 -0.11(-0.13%)
Jan 11, 2021 84.01 84.77 83.61 84.11 428,777 -0.74(-0.87%)
Jan 08, 2021 84.81 85.09 83.90 84.85 406,762 +0.60(+0.71%)
Jan 07, 2021 82.64 84.47 82.64 84.24 808,145 +2.43(+2.97%)
Jan 06, 2021 81.93 83.28 81.58 81.82 511,010 -1.57(-1.88%)
Jan 05, 2021 82.40 83.48 82.40 83.39 517,410 +0.67(+0.81%)
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.