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 (%)
Nov 30, 2023 117.67 117.87 115.99 116.98 403,386 -0.20(-0.17%)
Nov 29, 2023 117.89 118.51 117.07 117.18 416,806 +0.15(+0.13%)
Nov 28, 2023 116.28 117.19 116.28 117.03 518,183 +0.33(+0.28%)
Nov 27, 2023 116.54 117.41 116.43 116.70 769,163 -0.10(-0.09%)
Nov 24, 2023 116.89 117.00 116.31 116.80 279,150 -0.33(-0.28%)
Nov 22, 2023 117.27 118.13 116.80 117.13 853,872 +0.62(+0.53%)
Nov 21, 2023 116.98 117.04 116.02 116.51 1,255,303 -0.82(-0.70%)
Nov 20, 2023 115.75 117.59 115.72 117.33 660,643 +1.65(+1.42%)
Nov 17, 2023 115.55 115.97 115.04 115.69 895,089 -0.20(-0.17%)
Nov 16, 2023 115.12 115.98 114.89 115.88 785,930 +0.77(+0.67%)
Nov 15, 2023 115.59 115.71 114.58 115.12 691,928 +0.08(+0.07%)
Nov 14, 2023 114.42 115.34 114.29 115.04 1,163,723 +2.41(+2.14%)
Nov 13, 2023 112.66 112.93 112.09 112.62 520,290 -0.47(-0.41%)
Nov 10, 2023 110.86 113.19 110.62 113.09 608,777 +2.83(+2.57%)
Nov 09, 2023 111.20 111.88 110.10 110.26 487,970 -0.61(-0.55%)
Nov 08, 2023 110.59 110.97 110.10 110.87 815,013 +0.55(+0.50%)
Nov 07, 2023 109.41 110.64 109.15 110.32 1,462,530 +1.40(+1.28%)
Nov 06, 2023 108.54 108.92 107.97 108.92 557,462 +0.56(+0.51%)
Nov 03, 2023 107.09 108.72 106.84 108.36 795,403 +1.37(+1.28%)
Nov 02, 2023 106.67 107.10 106.23 107.00 855,424 +1.64(+1.55%)
Nov 01, 2023 103.66 105.46 103.62 105.36 865,531 +1.89(+1.83%)
Oct 31, 2023 103.01 103.57 102.12 103.47 540,917 +0.62(+0.60%)
Oct 30, 2023 102.40 103.30 102.13 102.85 404,818 +1.15(+1.13%)
Oct 27, 2023 101.81 102.60 101.26 101.70 731,151 +0.64(+0.63%)
Oct 26, 2023 103.04 103.45 100.59 101.06 928,205 -2.01(-1.95%)
Oct 25, 2023 105.06 105.23 102.84 103.08 1,120,354 -2.85(-2.69%)
Oct 24, 2023 105.52 106.09 104.77 105.93 810,878 +0.95(+0.90%)
Oct 23, 2023 104.15 106.07 103.56 104.98 954,200 +0.21(+0.20%)
Oct 20, 2023 106.54 106.69 104.59 104.77 1,579,513 -1.89(-1.78%)
Oct 19, 2023 107.82 108.46 106.46 106.67 6,717,730 -0.64(-0.59%)
Oct 18, 2023 107.90 108.73 106.90 107.31 405,994 -1.37(-1.26%)
Oct 17, 2023 107.67 109.20 106.99 108.67 296,329 -0.31(-0.28%)
Oct 16, 2023 108.14 109.43 108.05 108.98 253,036 +1.20(+1.11%)
Oct 13, 2023 109.68 109.82 107.44 107.78 451,078 -1.72(-1.57%)
Oct 12, 2023 109.75 110.75 108.74 109.50 414,536 -0.24(-0.22%)
Oct 11, 2023 109.01 109.76 108.77 109.74 263,696 +1.16(+1.07%)
Oct 10, 2023 108.43 109.53 108.19 108.58 429,319 +0.28(+0.26%)
Oct 09, 2023 107.00 108.53 106.55 108.30 272,792 +0.60(+0.56%)
Oct 06, 2023 104.60 108.13 104.58 107.70 570,573 +2.22(+2.11%)
Oct 05, 2023 105.35 105.69 104.28 105.48 447,197 +0.08(+0.08%)
Oct 04, 2023 104.09 105.71 104.09 105.40 526,443 +1.43(+1.37%)
Oct 03, 2023 105.22 106.04 103.47 103.97 679,532 -1.97(-1.86%)
Oct 02, 2023 104.84 106.30 104.67 105.95 430,787 +1.29(+1.23%)
Sep 29, 2023 105.57 106.22 104.38 104.66 1,202,182 +0.18(+0.17%)
Sep 28, 2023 103.06 105.18 102.63 104.48 584,755 +0.98(+0.94%)
Sep 27, 2023 103.60 104.05 102.39 103.50 861,362 +0.37(+0.36%)
Sep 26, 2023 104.21 104.28 102.79 103.14 532,189 -1.83(-1.74%)
Sep 25, 2023 104.14 104.99 104.30 104.96 467,366 +0.44(+0.42%)
Sep 22, 2023 104.84 105.56 104.38 104.52 584,388 +0.22(+0.21%)
Sep 21, 2023 104.93 105.48 104.27 104.31 773,919 -1.81(-1.71%)
Sep 20, 2023 108.30 108.38 106.10 106.12 542,636 -1.83(-1.70%)
Sep 19, 2023 107.61 108.23 107.02 107.95 502,253 -0.13(-0.12%)
Sep 18, 2023 107.27 108.42 107.25 108.08 445,322 +0.41(+0.38%)
Sep 15, 2023 109.33 109.34 107.31 107.67 914,721 -2.01(-1.84%)
Sep 14, 2023 109.45 109.99 108.76 109.69 325,653 +0.81(+0.74%)
Sep 13, 2023 108.56 109.40 108.08 108.88 415,564 +0.33(+0.30%)
Sep 12, 2023 109.65 109.98 108.37 108.55 345,321 -1.91(-1.73%)
Sep 11, 2023 110.67 110.72 109.48 110.46 736,506 +0.78(+0.71%)
Sep 08, 2023 109.53 110.36 109.42 109.69 349,251 +0.24(+0.22%)
Sep 07, 2023 108.85 109.68 108.41 109.45 623,943 -1.28(-1.15%)
Sep 06, 2023 111.58 111.80 110.02 110.72 375,913 -1.10(-0.98%)
Sep 05, 2023 111.04 112.20 110.77 111.82 979,651 +0.41(+0.37%)
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.