Skip to main content

US Technology Ishares ETF (NY: IYW )

93.01 -1.05 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 93.22 93.81 92.34 93.01 524,822 -1.05(-1.12%)
Aug 16, 2022 94.08 94.60 93.15 94.06 229,953 -0.44(-0.47%)
Aug 15, 2022 93.68 94.67 93.54 94.50 214,923 +0.43(+0.46%)
Aug 12, 2022 92.71 94.07 92.49 94.07 287,801 +2.03(+2.21%)
Aug 11, 2022 93.37 94.00 91.86 92.04 738,619 -0.63(-0.68%)
Aug 10, 2022 91.94 92.72 91.42 92.67 1,133,985 +2.96(+3.30%)
Aug 09, 2022 90.20 90.30 89.16 89.71 182,255 -1.31(-1.44%)
Aug 08, 2022 91.43 92.62 90.58 91.02 238,206 -0.55(-0.60%)
Aug 05, 2022 90.22 92.00 90.18 91.57 316,030 -0.23(-0.25%)
Aug 04, 2022 91.18 91.80 90.56 91.80 318,596 +0.45(+0.49%)
Aug 03, 2022 89.06 91.58 89.06 91.35 299,036 +2.57(+2.89%)
Aug 02, 2022 88.18 89.80 87.85 88.78 226,533 -0.23(-0.26%)
Aug 01, 2022 88.41 90.00 88.09 89.01 237,822 -0.13(-0.15%)
Jul 29, 2022 87.86 89.34 87.42 89.14 333,176 +1.35(+1.54%)
Jul 28, 2022 86.61 87.91 85.71 87.79 265,020 +0.93(+1.07%)
Jul 27, 2022 84.36 87.35 84.30 86.86 347,678 +4.12(+4.98%)
Jul 26, 2022 84.23 84.28 82.47 82.74 266,123 -1.90(-2.24%)
Jul 25, 2022 85.16 85.37 83.97 84.64 341,256 -0.73(-0.86%)
Jul 22, 2022 87.00 87.42 84.83 85.37 293,043 -2.16(-2.47%)
Jul 21, 2022 86.58 87.53 85.43 87.53 1,068,054 +1.07(+1.24%)
Jul 20, 2022 84.71 86.83 84.70 86.46 418,790 +1.76(+2.08%)
Jul 19, 2022 83.09 84.81 82.50 84.70 313,334 +2.68(+3.27%)
Jul 18, 2022 83.69 84.06 81.76 82.02 261,962 -0.78(-0.94%)
Jul 15, 2022 82.14 82.83 81.70 82.80 440,799 +1.50(+1.85%)
Jul 14, 2022 80.25 81.62 79.15 81.30 296,720 +0.31(+0.38%)
Jul 13, 2022 79.75 81.61 79.64 80.99 355,763 -0.39(-0.48%)
Jul 12, 2022 82.93 83.53 80.91 81.38 344,869 -1.27(-1.54%)
Jul 11, 2022 83.49 83.49 82.21 82.65 171,790 -1.81(-2.14%)
Jul 08, 2022 83.28 84.81 83.15 84.46 324,649 +0.08(+0.09%)
Jul 07, 2022 82.73 84.59 82.72 84.38 287,660 +2.08(+2.53%)
Jul 06, 2022 81.76 82.96 81.35 82.30 421,489 +0.58(+0.71%)
Jul 05, 2022 78.72 81.74 78.38 81.72 420,056 +1.79(+2.24%)
Jul 01, 2022 79.46 80.16 78.62 79.93 323,715 -0.02(-0.03%)
Jun 30, 2022 80.10 81.04 78.61 79.95 352,473 -1.25(-1.54%)
Jun 29, 2022 81.12 81.79 80.39 81.20 238,939 -0.01(-0.01%)
Jun 28, 2022 84.05 84.66 81.18 81.21 332,897 -2.75(-3.28%)
Jun 27, 2022 84.99 84.99 83.58 83.96 321,990 -0.73(-0.86%)
Jun 24, 2022 82.29 84.70 82.29 84.69 463,501 +3.28(+4.03%)
Jun 23, 2022 80.73 81.60 79.99 81.41 490,809 +1.42(+1.78%)
Jun 22, 2022 79.42 81.26 79.39 79.99 497,955 -0.31(-0.39%)
Jun 21, 2022 79.60 81.12 79.60 80.30 472,566 +1.94(+2.48%)
Jun 17, 2022 77.56 79.06 77.01 78.36 612,222 +0.83(+1.07%)
Jun 16, 2022 78.96 79.05 76.91 77.53 493,718 -3.49(-4.31%)
Jun 15, 2022 80.14 82.22 79.25 81.02 453,067 +1.89(+2.39%)
Jun 14, 2022 79.40 79.81 78.40 79.13 540,412 +0.43(+0.55%)
Jun 13, 2022 80.05 80.79 78.45 78.70 686,048 -4.04(-4.88%)
Jun 10, 2022 84.63 84.83 82.73 82.74 391,606 -3.46(-4.01%)
Jun 09, 2022 88.00 88.99 86.18 86.20 293,732 -2.53(-2.85%)
Jun 08, 2022 89.28 89.81 88.44 88.73 183,370 -0.82(-0.92%)
Jun 07, 2022 87.55 89.74 87.43 89.55 263,930 +1.08(+1.22%)
Jun 06, 2022 89.51 90.10 88.07 88.47 182,622 +0.18(+0.20%)
Jun 03, 2022 89.09 89.58 87.86 88.29 324,526 -2.43(-2.68%)
Jun 02, 2022 87.43 90.75 87.16 90.72 371,394 +2.68(+3.04%)
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.