Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 78.48 79.04 78.10 78.56 421,082 +0.31(+0.40%)
Aug 28, 2020 78.00 78.42 77.80 78.25 409,555 +0.63(+0.81%)
Aug 27, 2020 78.14 78.26 77.03 77.62 729,228 -0.33(-0.42%)
Aug 26, 2020 76.70 77.96 76.70 77.95 624,389 +1.99(+2.62%)
Aug 25, 2020 75.27 75.96 75.12 75.96 1,945,004 +0.56(+0.74%)
Aug 24, 2020 75.96 76.07 74.82 75.40 396,456 +0.52(+0.70%)
Aug 21, 2020 74.08 74.92 74.07 74.87 499,755 +0.77(+1.03%)
Aug 20, 2020 72.81 74.21 72.66 74.11 401,982 +1.07(+1.47%)
Aug 19, 2020 73.40 73.72 72.93 73.04 340,532 -0.13(-0.17%)
Aug 18, 2020 72.91 73.29 72.52 73.16 385,673 +0.43(+0.59%)
Aug 17, 2020 72.70 72.84 72.54 72.73 485,766 +0.46(+0.63%)
Aug 14, 2020 72.37 72.48 71.88 72.28 272,224 -0.10(-0.14%)
Aug 13, 2020 72.32 72.94 72.08 72.38 294,197 +0.20(+0.27%)
Aug 12, 2020 71.08 72.38 71.08 72.18 530,082 +1.59(+2.25%)
Aug 11, 2020 71.64 72.02 70.46 70.59 502,900 -1.43(-1.99%)
Aug 10, 2020 72.32 72.45 70.93 72.02 777,262 -0.20(-0.28%)
Aug 07, 2020 73.02 73.16 71.58 72.23 584,267 -1.07(-1.46%)
Aug 06, 2020 72.25 73.30 72.02 73.30 411,977 +1.08(+1.49%)
Aug 05, 2020 72.29 72.39 71.87 72.22 308,605 +0.09(+0.13%)
Aug 04, 2020 71.91 72.13 71.46 72.13 552,660 +0.19(+0.26%)
Aug 03, 2020 71.27 72.16 71.25 71.94 525,344 +1.56(+2.22%)
Jul 31, 2020 69.94 70.39 68.69 70.38 927,188 +1.60(+2.32%)
Jul 30, 2020 67.54 68.81 67.33 68.78 211,242 +0.53(+0.78%)
Jul 29, 2020 67.63 68.46 67.63 68.25 373,788 +1.02(+1.52%)
Jul 28, 2020 67.88 68.03 67.16 67.23 1,064,288 -0.87(-1.27%)
Jul 27, 2020 67.41 68.17 67.36 68.10 499,836 +1.10(+1.64%)
Jul 24, 2020 66.73 67.43 65.94 67.00 470,907 -0.84(-1.24%)
Jul 23, 2020 69.48 69.86 67.50 67.84 592,157 -1.93(-2.77%)
Jul 22, 2020 69.45 70.04 69.24 69.78 690,190 +0.43(+0.62%)
Jul 21, 2020 70.62 70.62 69.14 69.34 917,165 -0.78(-1.11%)
Jul 20, 2020 68.35 70.22 68.00 70.12 578,818 +1.92(+2.82%)
Jul 17, 2020 68.28 68.36 67.57 68.20 310,011 +0.24(+0.35%)
Jul 16, 2020 67.85 68.08 67.24 67.96 551,177 -0.65(-0.94%)
Jul 15, 2020 68.85 69.16 67.77 68.61 464,626 +0.16(+0.23%)
Jul 14, 2020 67.17 68.51 66.42 68.45 592,047 +0.65(+0.96%)
Jul 13, 2020 70.10 70.49 67.60 67.80 746,691 -1.66(-2.38%)
Jul 10, 2020 69.30 69.48 68.58 69.46 288,883 +0.02(+0.04%)
Jul 09, 2020 69.56 69.61 68.34 69.43 711,314 +0.50(+0.72%)
Jul 08, 2020 68.19 68.93 67.96 68.93 554,541 +1.20(+1.77%)
Jul 07, 2020 68.17 68.99 67.66 67.74 342,133 -0.57(-0.83%)
Jul 06, 2020 67.82 68.61 67.82 68.30 1,092,327 +1.33(+1.98%)
Jul 02, 2020 67.32 67.52 66.90 66.97 377,864 +0.32(+0.47%)
Jul 01, 2020 66.38 66.98 66.16 66.66 393,059 +0.26(+0.39%)
Jun 30, 2020 65.07 66.51 65.03 66.40 645,314 +1.32(+2.02%)
Jun 29, 2020 64.20 65.09 63.47 65.09 419,034 +0.72(+1.12%)
Jun 26, 2020 65.68 65.80 64.24 64.37 392,084 -1.50(-2.28%)
Jun 25, 2020 65.13 65.90 64.51 65.87 273,719 +0.69(+1.06%)
Jun 24, 2020 66.33 66.72 64.84 65.18 930,203 -1.40(-2.11%)
Jun 23, 2020 66.69 67.28 66.44 66.58 1,108,393 +0.44(+0.66%)
Jun 22, 2020 65.09 66.19 65.04 66.14 466,605 +1.11(+1.71%)
Jun 19, 2020 66.07 66.07 64.64 65.03 474,564 -0.24(-0.36%)
Jun 18, 2020 64.90 65.30 64.73 65.27 228,794 +0.29(+0.45%)
Jun 17, 2020 65.33 65.52 64.83 64.98 377,027 +0.06(+0.10%)
Jun 16, 2020 65.30 65.38 63.94 64.91 517,580 +1.27(+1.99%)
Jun 15, 2020 61.62 63.84 61.62 63.64 505,277 +0.85(+1.36%)
Jun 12, 2020 63.80 64.04 61.78 62.79 611,737 +0.72(+1.16%)
Jun 11, 2020 64.36 64.73 62.04 62.07 787,484 -3.71(-5.64%)
Jun 10, 2020 65.26 66.19 65.10 65.78 474,485 +0.98(+1.52%)
Jun 09, 2020 64.15 65.05 64.04 64.80 562,871 +0.33(+0.52%)
Jun 08, 2020 63.85 64.47 63.33 64.47 599,364 +0.55(+0.86%)
Jun 05, 2020 62.93 64.16 62.74 63.91 530,335 +1.31(+2.10%)
Jun 04, 2020 62.90 63.32 62.19 62.60 1,664,796 -0.48(-0.76%)
Jun 03, 2020 62.93 63.30 62.67 63.08 754,301 +0.42(+0.67%)
Jun 02, 2020 62.23 62.65 61.51 62.65 1,104,322 +0.49(+0.78%)
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.