Skip to main content

US Technology Ishares ETF (NY: IYW )

135.02 -0.32 (-0.24%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 100.61 101.78 99.59 101.46 961,589 +1.29(+1.28%)
Sep 30, 2021 101.20 101.60 100.24 100.18 343,655 -0.43(-0.42%)
Sep 29, 2021 101.56 101.91 100.45 100.60 471,275 -0.50(-0.50%)
Sep 28, 2021 103.12 103.29 101.02 101.11 1,113,852 -3.49(-3.34%)
Sep 27, 2021 104.67 104.91 103.87 104.60 698,330 -1.08(-1.02%)
Sep 24, 2021 104.79 105.80 104.71 105.68 180,673 +0.28(+0.27%)
Sep 23, 2021 104.83 105.67 104.44 105.40 256,798 +1.13(+1.08%)
Sep 22, 2021 103.49 104.67 103.09 104.27 301,933 +1.14(+1.10%)
Sep 21, 2021 103.57 103.89 102.72 103.13 359,776 +0.21(+0.20%)
Sep 20, 2021 103.16 103.83 101.53 102.93 561,828 -2.08(-1.98%)
Sep 17, 2021 106.35 106.35 104.78 105.00 611,617 -1.51(-1.42%)
Sep 16, 2021 106.00 106.64 105.39 106.52 206,817 +0.13(+0.12%)
Sep 15, 2021 105.70 106.50 105.02 106.39 587,685 +0.91(+0.86%)
Sep 14, 2021 105.97 106.19 105.18 105.48 747,916 -0.01(-0.01%)
Sep 13, 2021 106.17 106.43 104.85 105.49 273,432 +0.00(+0.00%)
Sep 10, 2021 107.10 107.41 105.37 105.49 331,720 -0.97(-0.91%)
Sep 09, 2021 106.84 107.21 106.42 106.46 246,345 -0.30(-0.28%)
Sep 08, 2021 107.44 107.44 106.11 106.75 531,475 -0.80(-0.74%)
Sep 07, 2021 107.70 107.70 107.03 107.55 390,827 -0.05(-0.05%)
Sep 03, 2021 106.95 107.79 106.91 107.60 173,772 +0.53(+0.50%)
Sep 02, 2021 107.44 107.53 106.62 107.07 690,644 +0.02(+0.02%)
Sep 01, 2021 107.33 107.91 107.01 107.05 513,542 +0.06(+0.06%)
Aug 31, 2021 107.67 107.67 106.71 106.99 1,136,923 -0.64(-0.60%)
Aug 30, 2021 106.80 107.77 106.80 107.63 464,056 +1.19(+1.11%)
Aug 27, 2021 105.37 106.56 105.23 106.45 612,285 +1.31(+1.25%)
Aug 26, 2021 105.64 106.01 105.12 105.13 853,760 -0.58(-0.55%)
Aug 25, 2021 105.80 106.08 105.44 105.71 865,620 +0.14(+0.13%)
Aug 24, 2021 105.55 105.84 105.40 105.58 468,288 +0.26(+0.24%)
Aug 23, 2021 104.05 105.47 104.05 105.32 554,544 +1.59(+1.53%)
Aug 20, 2021 102.77 103.84 102.67 103.73 208,949 +1.41(+1.38%)
Aug 19, 2021 100.81 102.79 100.63 102.31 305,665 +0.81(+0.80%)
Aug 18, 2021 102.51 102.94 101.38 101.50 184,915 -1.21(-1.17%)
Aug 17, 2021 103.10 103.29 102.11 102.71 191,999 -1.08(-1.04%)
Aug 16, 2021 103.33 103.80 102.22 103.79 396,168 +0.13(+0.12%)
Aug 13, 2021 103.22 103.72 103.05 103.66 164,765 +0.47(+0.46%)
Aug 12, 2021 102.30 103.23 102.01 103.18 330,137 +0.73(+0.71%)
Aug 11, 2021 102.90 103.03 101.88 102.45 176,838 -0.08(-0.08%)
Aug 10, 2021 103.50 103.71 102.29 102.53 269,343 -0.76(-0.74%)
Aug 09, 2021 103.48 103.57 102.98 103.29 366,442 -0.12(-0.12%)
Aug 06, 2021 103.36 103.62 103.03 103.41 424,018 -0.37(-0.35%)
Aug 05, 2021 103.43 103.78 103.06 103.78 268,100 +0.50(+0.48%)
Aug 04, 2021 102.86 103.47 102.55 103.28 242,538 +0.44(+0.42%)
Aug 03, 2021 102.33 102.87 101.63 102.85 651,691 +0.72(+0.71%)
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.