Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 73.14 73.38 71.36 72.11 550,484 -1.65(-2.23%)
Oct 29, 2020 72.91 74.70 72.91 73.76 451,600 +1.23(+1.70%)
Oct 28, 2020 74.25 74.45 72.47 72.52 508,829 -3.10(-4.10%)
Oct 27, 2020 75.45 75.89 75.14 75.62 839,574 +0.55(+0.73%)
Oct 26, 2020 75.86 76.54 74.17 75.08 459,155 -1.58(-2.06%)
Oct 23, 2020 76.52 76.65 75.93 76.65 348,315 +0.18(+0.24%)
Oct 22, 2020 76.73 76.99 75.55 76.47 384,685 -0.18(-0.24%)
Oct 21, 2020 76.84 77.59 76.63 76.65 281,867 -0.20(-0.26%)
Oct 20, 2020 76.97 77.58 76.44 76.85 292,658 +0.20(+0.26%)
Oct 19, 2020 78.33 78.66 76.52 76.66 340,488 -1.15(-1.48%)
Oct 16, 2020 78.63 78.78 77.81 77.81 500,145 -0.28(-0.36%)
Oct 15, 2020 76.98 78.24 76.89 78.09 495,663 -0.36(-0.46%)
Oct 14, 2020 79.14 79.38 77.80 78.45 415,721 -0.44(-0.56%)
Oct 13, 2020 79.49 79.75 78.65 78.89 404,192 -0.14(-0.18%)
Oct 12, 2020 78.06 79.67 77.81 79.03 685,572 +2.20(+2.87%)
Oct 09, 2020 76.13 76.86 76.13 76.83 422,200 +1.12(+1.48%)
Oct 08, 2020 75.86 75.94 75.42 75.71 303,278 +0.44(+0.59%)
Oct 07, 2020 74.59 75.41 74.59 75.27 1,251,220 +1.32(+1.79%)
Oct 06, 2020 74.85 75.50 73.69 73.95 425,091 -1.00(-1.33%)
Oct 05, 2020 73.84 74.96 73.84 74.95 339,047 +1.63(+2.22%)
Oct 02, 2020 73.42 74.67 73.04 73.32 433,161 -1.84(-2.45%)
Oct 01, 2020 75.20 75.29 74.71 75.16 557,552 +1.00(+1.35%)
Sep 30, 2020 73.55 74.90 73.50 74.16 598,908 +0.56(+0.76%)
Sep 29, 2020 73.74 74.01 73.39 73.61 426,041 -0.18(-0.25%)
Sep 28, 2020 73.77 73.79 73.02 73.79 1,176,036 +1.30(+1.79%)
Sep 25, 2020 70.82 72.65 70.40 72.49 484,719 +1.84(+2.60%)
Sep 24, 2020 69.63 71.53 69.63 70.66 597,544 +0.31(+0.44%)
Sep 23, 2020 72.48 72.54 70.15 70.35 470,826 -2.21(-3.05%)
Sep 22, 2020 72.21 72.73 70.94 72.56 1,015,611 +1.18(+1.65%)
Sep 21, 2020 69.39 71.38 69.25 71.38 946,845 +0.80(+1.14%)
Sep 18, 2020 72.01 72.01 69.77 70.58 960,847 -1.21(-1.68%)
Sep 17, 2020 70.87 72.28 70.73 71.79 2,806,978 -0.87(-1.20%)
Sep 16, 2020 74.07 74.24 72.56 72.66 605,488 -1.27(-1.72%)
Sep 15, 2020 74.13 74.37 73.40 73.92 687,911 +0.96(+1.32%)
Sep 14, 2020 72.92 73.64 72.47 72.96 1,140,785 +1.15(+1.59%)
Sep 11, 2020 73.08 73.29 70.82 71.82 1,865,652 -0.56(-0.78%)
Sep 10, 2020 74.83 75.00 71.93 72.38 743,016 -1.40(-1.90%)
Sep 09, 2020 73.22 74.56 72.57 73.78 1,049,090 +2.13(+2.97%)
Sep 08, 2020 72.06 73.98 71.61 71.65 1,049,029 -3.46(-4.61%)
Sep 04, 2020 75.79 76.87 71.90 75.11 1,325,937 -1.29(-1.69%)
Sep 03, 2020 79.75 79.77 75.69 76.40 1,360,850 -4.83(-5.94%)
Sep 02, 2020 81.54 81.54 79.59 81.23 820,363 +0.86(+1.07%)
Sep 01, 2020 79.24 80.40 78.97 80.37 436,003 +1.78(+2.26%)
Aug 31, 2020 78.52 79.08 78.14 78.60 420,876 +0.31(+0.40%)
Aug 28, 2020 78.03 78.46 77.83 78.28 409,355 +0.63(+0.81%)
Aug 27, 2020 78.18 78.30 77.07 77.66 728,871 -0.33(-0.42%)
Aug 26, 2020 76.73 78.00 76.73 77.99 624,083 +1.99(+2.62%)
Aug 25, 2020 75.31 75.99 75.16 75.99 1,944,051 +0.56(+0.74%)
Aug 24, 2020 75.99 76.10 74.86 75.43 396,262 +0.52(+0.70%)
Aug 21, 2020 74.12 74.96 74.11 74.91 499,510 +0.77(+1.03%)
Aug 20, 2020 72.85 74.25 72.70 74.15 401,785 +1.07(+1.47%)
Aug 19, 2020 73.44 73.76 72.96 73.07 340,365 -0.13(-0.17%)
Aug 18, 2020 72.95 73.33 72.56 73.20 385,484 +0.43(+0.59%)
Aug 17, 2020 72.74 72.88 72.57 72.77 485,528 +0.46(+0.63%)
Aug 14, 2020 72.40 72.51 71.91 72.31 272,091 -0.10(-0.14%)
Aug 13, 2020 72.36 72.98 72.11 72.41 294,053 +0.20(+0.27%)
Aug 12, 2020 71.11 72.42 71.11 72.22 529,822 +1.59(+2.25%)
Aug 11, 2020 71.68 72.05 70.50 70.62 502,654 -1.44(-1.99%)
Aug 10, 2020 72.36 72.48 70.96 72.06 776,881 -0.20(-0.28%)
Aug 07, 2020 73.05 73.20 71.61 72.26 583,980 -1.07(-1.46%)
Aug 06, 2020 72.28 73.34 72.06 73.34 411,775 +1.08(+1.49%)
Aug 05, 2020 72.32 72.42 71.90 72.26 308,454 +0.09(+0.13%)
Aug 04, 2020 71.95 72.16 71.49 72.16 552,389 +0.19(+0.26%)
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.