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 (%)
Mar 31, 2023 90.84 92.56 90.69 92.44 569,745 +1.55(+1.71%)
Mar 30, 2023 90.65 91.05 90.32 90.89 423,156 +0.90(+1.00%)
Mar 29, 2023 89.32 90.19 89.18 89.99 696,530 +1.70(+1.93%)
Mar 28, 2023 88.67 88.67 87.47 88.29 426,699 -0.50(-0.56%)
Mar 27, 2023 89.73 90.02 88.56 88.79 442,784 -0.91(-1.01%)
Mar 24, 2023 89.42 89.69 88.62 89.69 503,853 +0.12(+0.13%)
Mar 23, 2023 89.25 90.76 88.79 89.58 783,376 +1.44(+1.63%)
Mar 22, 2023 89.14 90.88 88.14 88.14 736,998 -1.02(-1.15%)
Mar 21, 2023 88.52 89.32 87.92 89.16 806,756 +1.12(+1.28%)
Mar 20, 2023 87.71 88.15 86.99 88.04 1,928,795 +0.13(+0.15%)
Mar 17, 2023 88.46 89.03 87.36 87.91 6,670,728 -0.18(-0.20%)
Mar 16, 2023 85.14 88.19 85.06 88.09 909,694 +2.76(+3.23%)
Mar 15, 2023 84.17 85.47 83.69 85.33 709,202 +0.38(+0.45%)
Mar 14, 2023 84.09 85.22 83.78 84.96 482,151 +2.13(+2.57%)
Mar 13, 2023 81.60 83.88 81.13 82.83 1,750,082 +0.58(+0.70%)
Mar 10, 2023 83.68 84.01 81.90 82.25 491,451 -1.56(-1.86%)
Mar 09, 2023 85.53 86.41 83.64 83.81 311,497 -1.57(-1.84%)
Mar 08, 2023 84.76 85.54 84.55 85.38 271,609 +0.81(+0.95%)
Mar 07, 2023 85.55 85.91 84.39 84.58 423,404 -1.00(-1.16%)
Mar 06, 2023 85.84 86.88 85.47 85.57 436,686 +0.24(+0.28%)
Mar 03, 2023 83.92 85.33 83.92 85.33 212,023 +1.91(+2.29%)
Mar 02, 2023 81.92 83.65 81.81 83.42 316,851 +1.13(+1.38%)
Mar 01, 2023 82.81 83.22 82.19 82.29 526,978 -0.59(-0.71%)
Feb 28, 2023 82.58 83.64 82.55 82.88 240,825 +0.09(+0.11%)
Feb 27, 2023 83.36 83.63 82.67 82.79 206,528 +0.36(+0.43%)
Feb 24, 2023 82.48 82.74 81.93 82.43 238,374 -1.53(-1.82%)
Feb 23, 2023 84.28 84.36 82.76 83.96 586,731 +1.22(+1.48%)
Feb 22, 2023 82.88 83.34 82.28 82.74 396,688 +0.07(+0.08%)
Feb 21, 2023 83.59 84.15 82.65 82.67 327,819 -2.12(-2.50%)
Feb 17, 2023 85.20 85.34 83.98 84.79 354,831 -1.11(-1.30%)
Feb 16, 2023 86.06 87.19 85.81 85.90 295,790 -1.82(-2.08%)
Feb 15, 2023 86.53 87.72 86.37 87.72 264,404 +0.62(+0.71%)
Feb 14, 2023 86.04 87.41 85.50 87.11 419,519 +0.69(+0.79%)
Feb 13, 2023 85.38 86.64 85.19 86.42 730,389 +1.52(+1.79%)
Feb 10, 2023 84.96 85.38 84.23 84.90 260,286 -0.83(-0.96%)
Feb 09, 2023 87.72 87.79 85.28 85.72 989,173 -0.79(-0.91%)
Feb 08, 2023 87.85 88.25 86.33 86.51 307,174 -1.74(-1.97%)
Feb 07, 2023 85.95 88.59 85.86 88.25 358,355 +2.41(+2.80%)
Feb 06, 2023 85.95 86.69 85.50 85.84 381,043 -1.12(-1.29%)
Feb 03, 2023 86.15 88.78 86.15 86.97 628,625 -1.38(-1.57%)
Feb 02, 2023 87.04 88.89 86.73 88.35 2,095,685 +3.76(+4.45%)
Feb 01, 2023 82.21 85.22 81.99 84.59 1,127,214 +2.32(+2.82%)
Jan 31, 2023 80.96 82.29 80.96 82.27 317,603 +1.28(+1.58%)
Jan 30, 2023 81.81 82.12 80.91 80.99 341,986 -1.81(-2.19%)
Jan 27, 2023 81.73 83.43 81.68 82.80 467,907 +0.51(+0.62%)
Jan 26, 2023 81.58 82.35 80.74 82.29 353,500 +1.63(+2.02%)
Jan 25, 2023 79.56 80.92 78.76 80.66 436,944 -0.40(-0.49%)
Jan 24, 2023 80.84 81.55 80.66 81.06 334,881 -0.31(-0.38%)
Jan 23, 2023 79.55 81.67 79.42 81.36 707,128 +2.16(+2.73%)
Jan 20, 2023 77.28 79.27 77.06 79.21 394,839 +2.41(+3.14%)
Jan 19, 2023 76.81 77.46 76.38 76.80 317,555 -0.61(-0.78%)
Jan 18, 2023 78.84 79.38 77.36 77.40 423,339 -0.90(-1.14%)
Jan 17, 2023 77.91 78.68 77.60 78.30 970,232 +0.33(+0.42%)
Jan 13, 2023 76.72 78.06 76.72 77.97 368,447 +0.39(+0.50%)
Jan 12, 2023 77.13 77.91 75.94 77.58 517,642 +0.55(+0.71%)
Jan 11, 2023 75.83 77.06 75.66 77.04 2,386,625 +1.41(+1.87%)
Jan 10, 2023 74.68 75.62 74.46 75.62 315,681 +0.53(+0.70%)
Jan 09, 2023 74.84 76.53 74.84 75.10 505,682 +1.00(+1.36%)
Jan 06, 2023 72.82 74.44 71.72 74.09 495,683 +1.92(+2.66%)
Jan 05, 2023 73.29 73.29 72.07 72.17 589,675 -1.63(-2.21%)
Jan 04, 2023 74.09 74.28 72.92 73.80 469,218 +0.23(+0.31%)
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.