Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 73.19 73.42 71.40 72.15 550,167 -1.65(-2.23%)
Oct 29, 2020 72.95 74.74 72.95 73.80 451,340 +1.23(+1.70%)
Oct 28, 2020 74.29 74.49 72.51 72.57 508,535 -3.10(-4.10%)
Oct 27, 2020 75.49 75.94 75.18 75.67 839,090 +0.55(+0.73%)
Oct 26, 2020 75.91 76.58 74.21 75.12 458,890 -1.58(-2.06%)
Oct 23, 2020 76.57 76.70 75.97 76.70 348,114 +0.18(+0.24%)
Oct 22, 2020 76.77 77.03 75.60 76.51 384,464 -0.18(-0.24%)
Oct 21, 2020 76.88 77.63 76.67 76.70 281,705 -0.20(-0.26%)
Oct 20, 2020 77.01 77.62 76.49 76.90 292,489 +0.20(+0.26%)
Oct 19, 2020 78.38 78.70 76.57 76.70 340,292 -1.15(-1.48%)
Oct 16, 2020 78.67 78.82 77.85 77.85 499,857 -0.28(-0.36%)
Oct 15, 2020 77.02 78.29 76.93 78.13 495,378 -0.36(-0.46%)
Oct 14, 2020 79.18 79.42 77.85 78.49 415,482 -0.44(-0.56%)
Oct 13, 2020 79.53 79.79 78.70 78.93 403,959 -0.14(-0.18%)
Oct 12, 2020 78.10 79.72 77.85 79.08 685,177 +2.20(+2.87%)
Oct 09, 2020 76.17 76.91 76.17 76.87 421,957 +1.12(+1.48%)
Oct 08, 2020 75.90 75.99 75.46 75.75 303,103 +0.44(+0.59%)
Oct 07, 2020 74.63 75.45 74.63 75.31 1,250,499 +1.32(+1.79%)
Oct 06, 2020 74.90 75.54 73.73 73.99 424,846 -1.00(-1.33%)
Oct 05, 2020 73.89 75.01 73.89 74.99 338,852 +1.63(+2.22%)
Oct 02, 2020 73.46 74.72 73.09 73.36 432,912 -1.85(-2.45%)
Oct 01, 2020 75.25 75.33 74.75 75.21 557,231 +1.00(+1.35%)
Sep 30, 2020 73.59 74.95 73.54 74.20 598,562 +0.56(+0.76%)
Sep 29, 2020 73.78 74.05 73.44 73.65 425,795 -0.18(-0.25%)
Sep 28, 2020 73.82 73.83 73.06 73.83 1,175,358 +1.30(+1.79%)
Sep 25, 2020 70.87 72.69 70.44 72.54 484,439 +1.84(+2.60%)
Sep 24, 2020 69.67 71.57 69.67 70.70 597,199 +0.31(+0.44%)
Sep 23, 2020 72.52 72.58 70.19 70.39 470,555 -2.13(-2.94%)
Sep 22, 2020 72.18 72.70 70.91 72.52 1,016,108 +1.18(+1.65%)
Sep 21, 2020 69.35 71.35 69.21 71.35 947,309 +0.80(+1.14%)
Sep 18, 2020 71.97 71.97 69.74 70.54 961,318 -1.21(-1.68%)
Sep 17, 2020 70.84 72.25 70.70 71.75 2,808,354 -0.87(-1.20%)
Sep 16, 2020 74.04 74.20 72.52 72.62 605,785 -1.27(-1.72%)
Sep 15, 2020 74.09 74.34 73.37 73.89 688,248 +0.96(+1.32%)
Sep 14, 2020 72.89 73.61 72.44 72.93 1,141,344 +1.14(+1.59%)
Sep 11, 2020 73.05 73.25 70.78 71.78 1,866,567 -0.56(-0.78%)
Sep 10, 2020 74.79 74.96 71.90 72.34 743,380 -1.40(-1.90%)
Sep 09, 2020 73.19 74.52 72.54 73.74 1,049,604 +2.13(+2.97%)
Sep 08, 2020 72.02 73.94 71.57 71.61 1,049,543 -3.46(-4.61%)
Sep 04, 2020 75.75 76.83 71.87 75.07 1,326,587 -1.29(-1.69%)
Sep 03, 2020 79.71 79.73 75.66 76.37 1,361,517 -4.83(-5.94%)
Sep 02, 2020 81.50 81.50 79.55 81.19 820,765 +0.86(+1.07%)
Sep 01, 2020 79.20 80.36 78.94 80.33 436,217 +1.78(+2.26%)
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%)
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.