US Technology Ishares ETF (NY: IYW )

135.17 -0.17 (-0.13%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 91.45 91.91 91.30 91.34 179,129 +0.24(+0.26%)
May 27, 2021 91.39 91.72 91.08 91.10 161,604 -0.39(-0.42%)
May 26, 2021 91.42 91.66 91.23 91.49 311,340 +0.24(+0.26%)
May 25, 2021 91.53 91.73 90.99 91.25 303,712 +0.14(+0.15%)
May 24, 2021 90.08 91.46 90.08 91.11 134,326 +1.76(+1.97%)
May 21, 2021 90.32 90.34 89.25 89.36 139,752 -0.46(-0.52%)
May 20, 2021 88.42 90.05 88.41 89.82 192,258 +1.84(+2.09%)
May 19, 2021 86.04 88.05 85.95 87.98 313,290 +0.40(+0.45%)
May 18, 2021 88.45 88.79 87.56 87.59 191,076 -0.59(-0.67%)
May 17, 2021 88.18 88.21 87.35 88.18 197,132 -0.53(-0.60%)
May 14, 2021 87.54 88.97 87.45 88.71 263,030 +2.24(+2.59%)
May 13, 2021 86.55 87.39 85.81 86.47 265,912 +0.85(+0.99%)
May 12, 2021 86.65 87.20 85.38 85.62 424,253 -2.58(-2.92%)
May 11, 2021 86.34 88.41 86.19 88.20 713,048 -0.15(-0.17%)
May 10, 2021 90.20 90.20 88.29 88.35 262,218 -2.37(-2.61%)
May 07, 2021 90.80 91.41 90.42 90.72 267,837 +0.86(+0.96%)
May 06, 2021 89.15 89.90 88.37 89.86 263,646 +0.53(+0.60%)
May 05, 2021 90.18 90.47 89.09 89.33 246,270 -0.24(-0.26%)
May 04, 2021 90.62 90.64 88.33 89.56 568,341 -1.88(-2.05%)
May 03, 2021 92.26 92.44 91.23 91.44 1,006,075 -0.49(-0.54%)
Apr 30, 2021 92.20 92.88 91.73 91.93 1,379,697 -1.25(-1.35%)
Apr 29, 2021 94.18 94.21 92.23 93.19 224,530 +0.11(+0.12%)
Apr 28, 2021 93.50 93.65 92.85 93.08 166,189 -0.48(-0.52%)
Apr 27, 2021 94.01 94.04 93.28 93.56 139,063 -0.29(-0.31%)
Apr 26, 2021 93.29 93.98 93.11 93.85 231,436 +0.67(+0.72%)
Apr 23, 2021 91.84 93.44 91.84 93.18 264,501 +1.54(+1.68%)
Apr 22, 2021 92.63 93.06 91.33 91.64 260,770 -1.07(-1.15%)
Apr 21, 2021 91.73 92.75 91.52 92.70 154,455 +0.76(+0.83%)
Apr 20, 2021 92.68 92.99 91.37 91.94 418,539 -0.85(-0.92%)
Apr 19, 2021 93.25 93.79 92.26 92.79 179,034 -0.93(-0.99%)
Apr 16, 2021 94.11 94.11 93.25 93.72 473,935 -0.20(-0.21%)
Apr 15, 2021 93.19 93.95 93.16 93.92 440,358 +1.68(+1.82%)
Apr 14, 2021 93.47 93.47 92.05 92.24 396,219 -1.18(-1.26%)
Apr 13, 2021 92.76 93.49 92.70 93.42 184,519 +1.07(+1.16%)
Apr 12, 2021 92.52 92.64 91.87 92.35 276,971 -0.47(-0.51%)
Apr 09, 2021 91.70 92.85 91.47 92.82 201,033 +0.70(+0.76%)
Apr 08, 2021 91.70 92.12 91.56 92.12 253,972 +1.26(+1.39%)
Apr 07, 2021 90.23 91.00 90.00 90.86 265,571 +0.58(+0.65%)
Apr 06, 2021 90.28 90.90 90.06 90.27 376,186 -0.21(-0.23%)
Apr 05, 2021 89.20 90.64 89.07 90.48 671,146 +1.85(+2.08%)
Apr 01, 2021 87.77 88.66 87.77 88.63 2,195,065 +2.00(+2.30%)
Mar 31, 2021 85.73 87.29 85.73 86.64 1,170,283 +1.58(+1.86%)
Mar 30, 2021 85.03 85.24 84.37 85.06 608,930 -0.54(-0.63%)
Mar 29, 2021 85.77 86.11 85.00 85.60 347,062 -0.37(-0.43%)
Mar 26, 2021 84.15 86.06 84.15 85.97 900,093 +1.76(+2.09%)
Mar 25, 2021 83.82 84.72 83.10 84.21 1,441,257 -0.16(-0.19%)
Mar 24, 2021 86.45 86.45 84.37 84.37 1,172,554 -1.61(-1.87%)
Mar 23, 2021 86.83 87.22 85.74 85.98 2,717,854 -0.52(-0.60%)
Mar 22, 2021 85.36 87.04 85.36 86.50 1,661,239 +1.65(+1.94%)
Mar 19, 2021 84.50 85.47 83.95 84.86 3,065,918 +0.40(+0.48%)
Mar 18, 2021 85.89 86.12 84.41 84.45 300,731 -2.80(-3.21%)
Mar 17, 2021 86.27 87.83 85.54 87.25 846,412 +0.07(+0.08%)
Mar 16, 2021 87.10 88.19 86.65 87.19 2,715,193 +0.75(+0.87%)
Mar 15, 2021 85.48 86.47 85.15 86.44 3,391,202 +1.02(+1.19%)
Mar 12, 2021 85.06 85.42 84.35 85.42 1,187,251 -0.84(-0.97%)
Mar 11, 2021 85.36 86.68 85.32 86.26 911,053 +2.24(+2.67%)
Mar 10, 2021 85.51 85.68 83.91 84.02 1,319,238 -0.50(-0.60%)
Mar 09, 2021 83.47 85.10 83.39 84.52 1,055,031 +3.16(+3.88%)
Mar 08, 2021 84.01 84.35 81.26 81.36 995,898 -2.77(-3.30%)
Mar 05, 2021 83.67 84.39 81.10 84.14 1,304,092 +1.44(+1.74%)
Mar 04, 2021 84.07 84.96 81.62 82.70 1,509,706 -1.65(-1.95%)
Mar 03, 2021 86.63 86.89 84.19 84.34 1,091,490 -2.58(-2.96%)
Mar 02, 2021 88.75 88.81 86.88 86.92 683,582 -1.66(-1.87%)
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.