Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 114.34 114.64 113.63 113.70 209,838 -0.78(-0.68%)
Dec 30, 2021 115.00 115.54 114.31 114.49 354,989 -0.48(-0.42%)
Dec 29, 2021 115.00 115.47 114.36 114.97 317,622 -0.05(-0.04%)
Dec 28, 2021 116.22 116.22 114.75 115.02 573,073 -0.93(-0.80%)
Dec 27, 2021 114.06 115.95 114.06 115.95 582,908 +2.32(+2.04%)
Dec 23, 2021 113.09 114.05 113.01 113.64 410,206 +0.66(+0.59%)
Dec 22, 2021 111.58 113.01 111.27 112.97 429,527 +1.26(+1.13%)
Dec 21, 2021 110.15 111.85 108.93 111.72 561,528 +2.74(+2.52%)
Dec 20, 2021 108.64 109.19 108.02 108.97 1,220,208 -1.08(-0.98%)
Dec 17, 2021 109.26 111.12 108.86 110.05 578,657 -0.52(-0.47%)
Dec 16, 2021 114.20 114.41 109.86 110.58 351,719 -3.62(-3.17%)
Dec 15, 2021 111.33 114.31 110.10 114.20 637,875 +2.95(+2.65%)
Dec 14, 2021 111.58 112.20 109.91 111.25 395,957 -1.90(-1.68%)
Dec 13, 2021 114.91 115.22 113.06 113.15 359,045 -1.65(-1.44%)
Dec 10, 2021 114.31 114.93 113.52 114.80 279,083 +1.71(+1.51%)
Dec 09, 2021 114.35 115.09 112.93 113.09 512,934 -1.45(-1.27%)
Dec 08, 2021 113.94 114.66 113.24 114.54 316,929 +0.78(+0.69%)
Dec 07, 2021 112.14 113.98 112.14 113.76 379,875 +4.00(+3.64%)
Dec 06, 2021 109.09 110.07 107.81 109.76 522,107 +0.84(+0.77%)
Dec 03, 2021 111.33 111.67 107.63 108.92 4,774,257 -2.00(-1.80%)
Dec 02, 2021 109.18 111.47 109.00 110.92 564,033 +0.94(+0.85%)
Dec 01, 2021 113.39 113.97 109.92 109.98 639,568 -2.14(-1.91%)
Nov 30, 2021 113.40 114.30 111.50 112.12 976,413 -1.56(-1.38%)
Nov 29, 2021 112.44 114.05 112.26 113.68 388,275 +2.77(+2.50%)
Nov 26, 2021 112.26 112.96 110.61 110.91 405,535 -2.58(-2.28%)
Nov 24, 2021 112.07 113.51 111.26 113.49 292,164 +0.82(+0.73%)
Nov 23, 2021 112.86 113.36 111.24 112.67 427,812 -0.82(-0.72%)
Nov 22, 2021 115.78 116.74 113.40 113.49 375,521 -1.74(-1.51%)
Nov 19, 2021 115.15 115.86 114.87 115.23 620,584 +0.57(+0.50%)
Nov 18, 2021 114.31 114.80 113.46 114.66 558,287 +1.09(+0.96%)
Nov 17, 2021 113.87 114.31 113.42 113.57 343,159 -0.26(-0.23%)
Nov 16, 2021 112.64 113.97 112.41 113.83 1,423,547 +1.00(+0.89%)
Nov 15, 2021 113.39 113.47 112.18 112.83 608,193 -0.12(-0.10%)
Nov 12, 2021 111.88 113.08 111.56 112.95 393,405 +1.60(+1.44%)
Nov 11, 2021 111.53 111.78 111.28 111.35 307,680 +0.66(+0.60%)
Nov 10, 2021 112.29 110.68 353,055 -2.56(-2.26%)
Nov 09, 2021 113.66 113.91 112.61 113.25 432,651 +0.00(+0.00%)
Nov 08, 2021 112.99 113.52 112.73 113.25 311,864 +0.67(+0.60%)
Nov 05, 2021 112.79 113.45 111.90 112.57 571,342 +0.26(+0.23%)
Nov 04, 2021 111.07 112.49 110.89 112.32 320,645 +1.74(+1.57%)
Nov 03, 2021 110.05 110.67 109.40 110.58 573,255 +0.75(+0.68%)
Nov 02, 2021 109.09 110.05 109.03 109.82 1,259,768 +0.86(+0.79%)
Nov 01, 2021 109.21 109.19 108.46 108.96 694,179 -0.23(-0.21%)
Oct 29, 2021 107.53 109.26 107.39 109.19 214,909 +0.84(+0.78%)
Oct 28, 2021 107.75 108.43 107.57 108.35 298,489 +1.07(+1.00%)
Oct 27, 2021 106.89 108.25 106.98 107.28 292,525 +0.48(+0.45%)
Oct 26, 2021 107.45 106.80 331,389 +0.06(+0.06%)
Oct 25, 2021 106.52 107.02 106.00 106.74 248,781 +0.29(+0.27%)
Oct 22, 2021 106.96 107.34 105.97 106.45 335,531 -1.05(-0.97%)
Oct 21, 2021 106.47 107.52 106.26 107.50 360,861 +0.73(+0.69%)
Oct 20, 2021 107.08 107.25 106.29 106.77 289,036 -0.09(-0.08%)
Oct 19, 2021 106.32 107.02 106.05 106.86 443,969 +0.93(+0.88%)
Oct 18, 2021 104.27 106.00 104.20 105.92 499,157 +1.15(+1.09%)
Oct 15, 2021 104.66 104.79 104.22 104.78 290,422 +0.50(+0.47%)
Oct 14, 2021 103.25 104.35 103.12 104.28 374,067 +2.20(+2.15%)
Oct 13, 2021 101.65 102.19 101.31 102.09 267,091 +0.99(+0.98%)
Oct 12, 2021 101.91 101.98 100.89 101.10 389,450 -0.42(-0.41%)
Oct 11, 2021 101.46 102.81 101.37 101.51 604,645 -0.47(-0.47%)
Oct 08, 2021 102.76 102.80 101.77 101.99 876,400 -0.30(-0.29%)
Oct 07, 2021 102.30 103.17 102.20 102.28 287,708 +0.96(+0.95%)
Oct 06, 2021 99.53 101.40 99.31 101.33 883,842 +0.77(+0.77%)
Oct 05, 2021 99.36 101.17 99.33 100.55 385,178 +1.51(+1.53%)
Oct 04, 2021 100.91 100.91 98.23 99.04 1,968,337 -2.42(-2.39%)
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.