Skip to main content

US Technology Ishares ETF (NY: IYW )

145.70 -0.41 (-0.28%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 107.47 109.21 107.34 109.14 215,014 +0.84(+0.78%)
Oct 28, 2021 107.69 108.38 107.52 108.30 298,635 +1.07(+1.00%)
Oct 27, 2021 106.84 108.20 106.93 107.23 292,668 +0.48(+0.45%)
Oct 26, 2021 107.40 106.74 331,552 +0.06(+0.06%)
Oct 25, 2021 106.47 106.97 105.95 106.68 248,903 +0.29(+0.27%)
Oct 22, 2021 106.91 107.29 105.91 106.40 335,695 -1.05(-0.98%)
Oct 21, 2021 106.42 107.47 106.21 107.45 361,038 +0.73(+0.69%)
Oct 20, 2021 107.03 107.20 106.24 106.71 289,177 -0.09(-0.08%)
Oct 19, 2021 106.27 106.97 106.00 106.80 444,187 +0.93(+0.88%)
Oct 18, 2021 104.22 105.94 104.15 105.87 499,402 +1.15(+1.10%)
Oct 15, 2021 104.61 104.74 104.17 104.73 290,565 +0.49(+0.47%)
Oct 14, 2021 103.20 104.30 103.06 104.23 374,250 +2.19(+2.15%)
Oct 13, 2021 101.60 102.14 101.26 102.04 267,222 +0.99(+0.98%)
Oct 12, 2021 101.86 101.93 100.84 101.05 389,641 -0.41(-0.41%)
Oct 11, 2021 101.41 102.76 101.33 101.46 604,941 -0.48(-0.47%)
Oct 08, 2021 102.71 102.75 101.72 101.94 876,830 -0.30(-0.29%)
Oct 07, 2021 102.25 103.11 102.15 102.23 287,849 +0.96(+0.95%)
Oct 06, 2021 99.49 101.35 99.26 101.28 884,275 +0.77(+0.77%)
Oct 05, 2021 99.31 101.12 99.28 100.50 385,367 +1.51(+1.53%)
Oct 04, 2021 100.86 100.86 98.18 98.99 1,969,302 -2.42(-2.39%)
Oct 01, 2021 100.56 101.73 99.54 101.41 962,060 +1.29(+1.28%)
Sep 30, 2021 101.15 101.55 100.19 100.13 343,823 -0.43(-0.42%)
Sep 29, 2021 101.51 101.86 100.41 100.55 471,506 -0.50(-0.50%)
Sep 28, 2021 103.06 103.24 100.97 101.06 1,114,398 -3.49(-3.34%)
Sep 27, 2021 104.62 104.86 103.82 104.55 698,673 -1.08(-1.02%)
Sep 24, 2021 104.74 105.75 104.66 105.63 180,762 +0.28(+0.27%)
Sep 23, 2021 104.78 105.62 104.39 105.35 256,924 +1.13(+1.08%)
Sep 22, 2021 103.44 104.61 103.04 104.22 302,081 +1.14(+1.10%)
Sep 21, 2021 103.52 103.83 102.67 103.08 359,953 +0.21(+0.20%)
Sep 20, 2021 103.11 103.78 101.48 102.88 562,104 -2.07(-1.98%)
Sep 17, 2021 106.30 106.30 104.73 104.95 611,918 -1.51(-1.42%)
Sep 16, 2021 105.95 106.59 105.34 106.46 206,918 +0.13(+0.12%)
Sep 15, 2021 105.65 106.44 104.97 106.33 587,974 +0.91(+0.86%)
Sep 14, 2021 105.92 106.14 105.13 105.42 748,283 -0.01(-0.01%)
Sep 13, 2021 106.12 106.37 104.80 105.44 273,566 +0.00(+0.00%)
Sep 10, 2021 107.05 107.35 105.32 105.44 331,883 -0.97(-0.91%)
Sep 09, 2021 106.79 107.16 106.36 106.40 246,466 -0.30(-0.28%)
Sep 08, 2021 107.38 107.38 106.06 106.70 531,736 -0.80(-0.75%)
Sep 07, 2021 107.65 107.65 106.98 107.50 391,019 -0.05(-0.05%)
Sep 03, 2021 106.90 107.74 106.86 107.55 173,857 +0.53(+0.50%)
Sep 02, 2021 107.39 107.48 106.57 107.02 690,983 +0.02(+0.02%)
Sep 01, 2021 107.27 107.86 106.96 107.00 513,795 +0.06(+0.06%)
Aug 31, 2021 107.62 107.62 106.66 106.94 1,137,481 -0.64(-0.60%)
Aug 30, 2021 106.75 107.72 106.75 107.58 464,284 +1.19(+1.11%)
Aug 27, 2021 105.32 106.51 105.18 106.39 612,586 +1.31(+1.25%)
Aug 26, 2021 105.58 105.96 105.07 105.08 854,179 -0.58(-0.55%)
Aug 25, 2021 105.75 106.03 105.39 105.66 866,045 +0.14(+0.13%)
Aug 24, 2021 105.50 105.79 105.35 105.52 468,518 +0.26(+0.24%)
Aug 23, 2021 104.00 105.42 104.00 105.27 554,816 +1.59(+1.53%)
Aug 20, 2021 102.72 103.78 102.62 103.68 209,051 +1.41(+1.38%)
Aug 19, 2021 100.76 102.74 100.58 102.26 305,815 +0.81(+0.80%)
Aug 18, 2021 102.46 102.89 101.33 101.45 185,005 -1.21(-1.17%)
Aug 17, 2021 103.05 103.24 102.06 102.66 192,093 -1.08(-1.04%)
Aug 16, 2021 103.28 103.75 102.17 103.74 396,363 +0.13(+0.12%)
Aug 13, 2021 103.17 103.67 103.00 103.61 164,845 +0.47(+0.46%)
Aug 12, 2021 102.25 103.18 101.96 103.13 330,300 +0.73(+0.71%)
Aug 11, 2021 102.85 102.98 101.83 102.40 176,925 -0.08(-0.08%)
Aug 10, 2021 103.45 103.66 102.24 102.48 269,476 -0.76(-0.74%)
Aug 09, 2021 103.43 103.52 102.92 103.24 366,622 -0.12(-0.11%)
Aug 06, 2021 103.31 103.57 102.98 103.36 424,226 -0.37(-0.35%)
Aug 05, 2021 103.38 103.73 103.01 103.73 268,232 +0.49(+0.48%)
Aug 04, 2021 102.81 103.42 102.50 103.23 242,657 +0.44(+0.42%)
Aug 03, 2021 102.28 102.82 101.58 102.80 652,011 +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.