Skip to main content

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 (%)
Sep 30, 2020 73.58 74.94 73.54 74.20 598,609 +0.56(+0.76%)
Sep 29, 2020 73.78 74.04 73.43 73.64 425,828 -0.18(-0.25%)
Sep 28, 2020 73.81 73.83 73.06 73.83 1,175,450 +1.30(+1.79%)
Sep 25, 2020 70.86 72.69 70.44 72.53 484,477 +1.84(+2.60%)
Sep 24, 2020 69.67 71.57 69.67 70.69 597,246 +0.31(+0.44%)
Sep 23, 2020 72.51 72.58 70.19 70.38 470,592 -2.13(-2.94%)
Sep 22, 2020 72.17 72.69 70.90 72.52 1,016,187 +1.18(+1.65%)
Sep 21, 2020 69.35 71.34 69.21 71.34 947,382 +0.80(+1.14%)
Sep 18, 2020 71.96 71.96 69.73 70.54 961,393 -1.21(-1.68%)
Sep 17, 2020 70.83 72.24 70.69 71.75 2,808,573 -0.87(-1.20%)
Sep 16, 2020 74.03 74.20 72.52 72.61 605,832 -1.27(-1.72%)
Sep 15, 2020 74.09 74.33 73.36 73.88 688,302 +0.96(+1.32%)
Sep 14, 2020 72.88 73.60 72.43 72.92 1,141,433 +1.14(+1.59%)
Sep 11, 2020 73.04 73.25 70.78 71.78 1,866,712 -0.56(-0.78%)
Sep 10, 2020 74.78 74.96 71.89 72.34 743,438 -1.40(-1.90%)
Sep 09, 2020 73.18 74.51 72.53 73.73 1,049,686 +2.13(+2.97%)
Sep 08, 2020 72.02 73.93 71.57 71.61 1,049,625 -3.46(-4.61%)
Sep 04, 2020 75.75 76.82 71.86 75.07 1,326,690 -1.29(-1.69%)
Sep 03, 2020 79.70 79.73 75.65 76.36 1,361,623 -4.83(-5.94%)
Sep 02, 2020 81.49 81.49 79.54 81.19 820,829 +0.86(+1.07%)
Sep 01, 2020 79.19 80.35 78.93 80.33 436,251 +1.78(+2.26%)
Aug 31, 2020 78.48 79.03 78.09 78.55 421,115 +0.31(+0.40%)
Aug 28, 2020 77.99 78.42 77.79 78.24 409,587 +0.63(+0.81%)
Aug 27, 2020 78.13 78.26 77.03 77.61 729,285 -0.33(-0.42%)
Aug 26, 2020 76.69 77.96 76.69 77.94 624,438 +1.99(+2.62%)
Aug 25, 2020 75.27 75.95 75.11 75.95 1,945,155 +0.56(+0.74%)
Aug 24, 2020 75.95 76.06 74.82 75.39 396,487 +0.52(+0.70%)
Aug 21, 2020 74.08 74.91 74.06 74.87 499,794 +0.77(+1.03%)
Aug 20, 2020 72.81 74.20 72.66 74.10 402,013 +1.07(+1.47%)
Aug 19, 2020 73.39 73.71 72.92 73.03 340,559 -0.13(-0.17%)
Aug 18, 2020 72.91 73.28 72.52 73.16 385,703 +0.43(+0.59%)
Aug 17, 2020 72.70 72.83 72.53 72.73 485,804 +0.46(+0.63%)
Aug 14, 2020 72.36 72.47 71.87 72.27 272,245 -0.10(-0.14%)
Aug 13, 2020 72.31 72.94 72.07 72.37 294,220 +0.20(+0.27%)
Aug 12, 2020 71.07 72.38 71.07 72.17 530,123 +1.59(+2.25%)
Aug 11, 2020 71.64 72.01 70.46 70.58 502,939 -1.43(-1.99%)
Aug 10, 2020 72.32 72.44 70.92 72.02 777,322 -0.20(-0.28%)
Aug 07, 2020 73.01 73.16 71.57 72.22 584,312 -1.07(-1.46%)
Aug 06, 2020 72.24 73.29 72.01 73.29 412,009 +1.08(+1.49%)
Aug 05, 2020 72.28 72.38 71.86 72.22 308,629 +0.09(+0.13%)
Aug 04, 2020 71.91 72.12 71.45 72.12 552,703 +0.19(+0.26%)
Aug 03, 2020 71.27 72.16 71.25 71.94 525,385 +1.56(+2.22%)
Jul 31, 2020 69.93 70.38 68.68 70.38 927,261 +1.60(+2.32%)
Jul 30, 2020 67.53 68.80 67.32 68.78 211,258 +0.53(+0.78%)
Jul 29, 2020 67.62 68.45 67.62 68.25 373,817 +1.02(+1.52%)
Jul 28, 2020 67.88 68.03 67.16 67.23 1,064,371 -0.87(-1.27%)
Jul 27, 2020 67.40 68.17 67.35 68.09 499,875 +1.10(+1.64%)
Jul 24, 2020 66.72 67.42 65.94 66.99 470,944 -0.84(-1.24%)
Jul 23, 2020 69.47 69.85 67.50 67.84 592,203 -1.93(-2.77%)
Jul 22, 2020 69.44 70.03 69.24 69.77 690,244 +0.43(+0.62%)
Jul 21, 2020 70.61 70.61 69.13 69.34 917,236 -0.78(-1.11%)
Jul 20, 2020 68.34 70.21 68.00 70.12 578,863 +1.92(+2.82%)
Jul 17, 2020 68.27 68.36 67.57 68.19 310,035 +0.24(+0.35%)
Jul 16, 2020 67.84 68.08 67.23 67.95 551,220 -0.65(-0.94%)
Jul 15, 2020 68.85 69.16 67.77 68.60 464,662 +0.16(+0.23%)
Jul 14, 2020 67.16 68.50 66.41 68.45 592,094 +0.65(+0.96%)
Jul 13, 2020 70.10 70.49 67.59 67.80 746,749 -1.66(-2.38%)
Jul 10, 2020 69.30 69.47 68.58 69.45 288,905 +0.02(+0.04%)
Jul 09, 2020 69.56 69.60 68.33 69.43 711,370 +0.50(+0.72%)
Jul 08, 2020 68.18 68.93 67.95 68.93 554,585 +1.20(+1.77%)
Jul 07, 2020 68.17 68.98 67.65 67.73 342,160 -0.57(-0.83%)
Jul 06, 2020 67.82 68.61 67.82 68.30 1,092,412 +1.33(+1.98%)
Jul 02, 2020 67.31 67.52 66.89 66.97 377,893 +0.31(+0.47%)
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.