US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 101.41 102.15 101.41 101.96 437,831 -0.21(-0.20%)
Jul 29, 2021 101.74 102.56 101.74 102.17 333,298 +0.28(+0.27%)
Jul 28, 2021 101.85 102.38 100.83 101.89 347,960 +0.45(+0.44%)
Jul 27, 2021 102.62 102.71 100.08 101.44 429,635 -1.28(-1.24%)
Jul 26, 2021 102.41 102.82 102.06 102.72 930,026 +0.07(+0.07%)
Jul 23, 2021 101.84 102.70 101.47 102.65 1,240,114 +1.46(+1.45%)
Jul 22, 2021 100.58 101.22 100.58 101.19 177,010 +0.85(+0.85%)
Jul 21, 2021 99.28 100.34 99.12 100.34 549,910 +1.04(+1.04%)
Jul 20, 2021 98.31 99.84 97.64 99.30 345,830 +1.49(+1.53%)
Jul 19, 2021 97.59 98.03 97.09 97.81 423,784 -0.92(-0.93%)
Jul 16, 2021 99.97 100.29 98.65 98.73 252,977 -0.90(-0.90%)
Jul 15, 2021 100.66 100.66 99.03 99.63 635,825 -1.06(-1.05%)
Jul 14, 2021 101.30 101.55 100.37 100.68 449,209 +0.26(+0.26%)
Jul 13, 2021 100.16 101.17 99.96 100.43 262,415 +0.15(+0.15%)
Jul 12, 2021 100.61 100.76 99.85 100.28 2,345,866 +0.10(+0.10%)
Jul 09, 2021 99.24 100.28 99.08 100.18 151,904 +0.83(+0.84%)
Jul 08, 2021 98.59 99.73 98.15 99.35 719,905 -0.96(-0.96%)
Jul 07, 2021 100.79 100.79 99.70 100.31 310,828 +0.22(+0.22%)
Jul 06, 2021 99.82 100.48 99.03 100.09 573,914 +0.51(+0.52%)
Jul 02, 2021 98.81 99.65 98.81 99.58 831,676 +1.28(+1.31%)
Jul 01, 2021 98.10 98.35 97.60 98.29 439,023 +0.08(+0.08%)
Jun 30, 2021 98.44 98.46 97.97 98.21 415,617 -0.36(-0.36%)
Jun 29, 2021 97.96 98.58 97.74 98.57 413,333 +0.56(+0.57%)
Jun 28, 2021 97.00 98.03 97.00 98.01 294,410 +1.35(+1.40%)
Jun 25, 2021 96.87 96.95 96.39 96.65 364,348 -0.13(-0.13%)
Jun 24, 2021 96.68 97.12 96.53 96.78 420,955 +0.66(+0.69%)
Jun 23, 2021 96.10 96.49 95.89 96.12 406,780 +0.08(+0.08%)
Jun 22, 2021 95.16 96.11 95.04 96.04 453,111 +0.91(+0.96%)
Jun 21, 2021 94.36 95.17 93.59 95.13 2,365,483 +0.84(+0.89%)
Jun 18, 2021 94.79 95.08 94.22 94.29 471,890 -0.86(-0.90%)
Jun 17, 2021 93.63 95.50 93.60 95.15 436,887 +1.22(+1.29%)
Jun 16, 2021 94.33 94.78 92.96 93.94 170,901 -0.40(-0.42%)
Jun 15, 2021 94.96 94.99 94.14 94.33 346,017 -0.71(-0.75%)
Jun 14, 2021 94.05 95.04 93.81 95.04 155,768 +1.16(+1.23%)
Jun 11, 2021 93.50 93.89 93.40 93.89 192,743 +0.51(+0.55%)
Jun 10, 2021 92.71 93.41 92.43 93.37 168,086 +0.81(+0.87%)
Jun 09, 2021 92.92 93.14 92.50 92.57 128,541 +0.05(+0.05%)
Jun 08, 2021 92.96 93.44 92.21 92.52 127,652 -0.02(-0.02%)
Jun 07, 2021 92.02 92.59 91.89 92.54 194,787 +0.33(+0.35%)
Jun 04, 2021 91.00 92.30 90.92 92.21 217,607 +1.83(+2.02%)
Jun 03, 2021 90.57 90.82 89.84 90.38 150,560 -0.91(-0.99%)
Jun 02, 2021 91.16 91.63 90.85 91.29 246,074 +0.34(+0.37%)
Jun 01, 2021 91.68 91.81 90.61 90.96 167,251 -0.33(-0.36%)
May 28, 2021 91.39 91.85 91.24 91.28 179,245 +0.24(+0.26%)
May 27, 2021 91.33 91.66 91.03 91.04 161,709 -0.39(-0.42%)
May 26, 2021 91.36 91.60 91.17 91.43 311,541 +0.24(+0.26%)
May 25, 2021 91.47 91.67 90.93 91.19 303,909 +0.14(+0.15%)
May 24, 2021 90.02 91.40 90.02 91.05 134,413 +1.76(+1.97%)
May 21, 2021 90.27 90.28 89.19 89.30 139,842 -0.46(-0.52%)
May 20, 2021 88.36 89.99 88.35 89.76 192,383 +1.84(+2.09%)
May 19, 2021 85.98 87.99 85.89 87.93 313,493 +0.39(+0.45%)
May 18, 2021 88.39 88.73 87.50 87.53 191,200 -0.59(-0.67%)
May 17, 2021 88.12 88.15 87.30 88.12 197,260 -0.53(-0.60%)
May 14, 2021 87.48 88.91 87.40 88.66 263,200 +2.24(+2.59%)
May 13, 2021 86.49 87.33 85.75 86.41 266,084 +0.85(+0.99%)
May 12, 2021 86.59 87.15 85.33 85.57 424,528 -2.58(-2.92%)
May 11, 2021 86.29 88.35 86.14 88.14 713,510 -0.15(-0.17%)
May 10, 2021 90.15 90.15 88.23 88.29 262,388 -2.37(-2.61%)
May 07, 2021 90.74 91.35 90.36 90.66 268,011 +0.86(+0.96%)
May 06, 2021 89.09 89.84 88.31 89.80 263,817 +0.53(+0.60%)
May 05, 2021 90.12 90.41 89.03 89.27 246,430 -0.24(-0.26%)
May 04, 2021 90.56 90.58 88.27 89.50 568,709 -1.88(-2.05%)
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.