Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

145.97 +2.12 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 105.51 106.16 104.33 104.60 1,202,848 +0.18(+0.17%)
Sep 28, 2023 103.00 105.12 102.57 104.42 585,079 +0.98(+0.94%)
Sep 27, 2023 103.55 104.00 102.33 103.45 861,839 +0.37(+0.36%)
Sep 26, 2023 104.16 104.22 102.73 103.08 532,484 -1.83(-1.74%)
Sep 25, 2023 104.09 104.93 104.24 104.90 467,625 +0.44(+0.42%)
Sep 22, 2023 104.78 105.50 104.32 104.47 584,712 +0.22(+0.21%)
Sep 21, 2023 104.87 105.42 104.21 104.25 774,347 -1.81(-1.71%)
Sep 20, 2023 108.24 108.32 106.04 106.06 542,937 -1.83(-1.70%)
Sep 19, 2023 107.55 108.17 106.96 107.89 502,531 -0.13(-0.12%)
Sep 18, 2023 107.20 108.36 107.19 108.02 445,569 +0.41(+0.38%)
Sep 15, 2023 109.27 109.28 107.25 107.61 915,228 -2.01(-1.84%)
Sep 14, 2023 109.39 109.92 108.70 109.63 325,834 +0.81(+0.74%)
Sep 13, 2023 108.50 109.34 108.02 108.82 415,794 +0.33(+0.30%)
Sep 12, 2023 109.59 109.92 108.31 108.49 345,512 -1.91(-1.73%)
Sep 11, 2023 110.61 110.66 109.42 110.40 736,914 +0.78(+0.71%)
Sep 08, 2023 109.47 110.30 109.36 109.63 349,445 +0.24(+0.22%)
Sep 07, 2023 108.79 109.62 108.35 109.39 624,288 -1.28(-1.15%)
Sep 06, 2023 111.52 111.74 109.95 110.66 376,121 -1.10(-0.98%)
Sep 05, 2023 110.98 112.14 110.71 111.76 980,193 +0.41(+0.37%)
Sep 01, 2023 111.82 112.04 110.82 111.35 377,863 +0.31(+0.28%)
Aug 31, 2023 110.75 111.57 110.70 111.04 288,151 +0.55(+0.50%)
Aug 30, 2023 109.64 110.61 109.25 110.49 306,979 +0.94(+0.86%)
Aug 29, 2023 107.09 109.74 107.00 109.56 553,792 +2.28(+2.13%)
Aug 28, 2023 107.22 107.59 106.49 107.28 409,700 +0.89(+0.83%)
Aug 25, 2023 105.64 106.97 104.58 106.39 503,719 +0.93(+0.88%)
Aug 24, 2023 109.38 109.43 105.40 105.46 406,995 -2.55(-2.36%)
Aug 23, 2023 106.28 108.39 106.28 108.01 372,762 +2.09(+1.98%)
Aug 22, 2023 106.89 107.00 105.74 105.92 1,129,014 -0.12(-0.11%)
Aug 21, 2023 104.67 106.26 104.54 106.04 460,148 +1.94(+1.87%)
Aug 18, 2023 102.90 104.51 102.76 104.10 491,603 +0.04(+0.04%)
Aug 17, 2023 105.55 105.72 103.90 104.06 596,676 -1.10(-1.05%)
Aug 16, 2023 106.13 106.54 105.16 105.16 738,632 -1.13(-1.06%)
Aug 15, 2023 107.09 107.41 106.05 106.29 461,152 -1.08(-1.00%)
Aug 14, 2023 105.38 107.38 105.20 107.36 698,944 +1.70(+1.61%)
Aug 11, 2023 105.60 106.30 105.25 105.66 797,844 -0.82(-0.77%)
Aug 10, 2023 107.25 108.24 105.95 106.48 516,778 +0.15(+0.14%)
Aug 09, 2023 107.99 108.04 105.99 106.33 442,680 -1.59(-1.48%)
Aug 08, 2023 108.00 108.08 106.76 107.92 393,598 -1.07(-0.98%)
Aug 07, 2023 108.82 109.16 108.08 108.99 476,495 +0.64(+0.59%)
Aug 04, 2023 109.52 110.17 108.19 108.35 591,916 -1.17(-1.06%)
Aug 03, 2023 109.10 110.20 109.02 109.52 639,611 -0.50(-0.45%)
Aug 02, 2023 111.95 111.95 109.43 110.02 687,397 -3.14(-2.77%)
Aug 01, 2023 112.64 113.35 112.20 113.15 589,560 -0.08(-0.07%)
Jul 31, 2023 112.96 113.31 112.62 113.23 448,928 +0.41(+0.36%)
Jul 28, 2023 111.90 113.10 111.81 112.82 496,205 +2.16(+1.95%)
Jul 27, 2023 112.62 113.10 110.21 110.66 653,438 -0.08(-0.07%)
Jul 26, 2023 110.89 111.30 109.97 110.74 900,805 -0.46(-0.41%)
Jul 25, 2023 110.41 111.69 110.41 111.20 714,899 +1.12(+1.01%)
Jul 24, 2023 110.47 110.78 109.65 110.08 1,163,855 +0.20(+0.18%)
Jul 21, 2023 110.77 111.27 109.70 109.89 2,413,571 -0.12(-0.11%)
Jul 20, 2023 111.74 112.53 109.66 110.00 16,518,586 -2.74(-2.43%)
Jul 19, 2023 113.47 113.73 112.29 112.74 362,160 -0.30(-0.26%)
Jul 18, 2023 111.82 113.49 111.06 113.04 391,857 +1.04(+0.92%)
Jul 17, 2023 110.96 112.34 110.80 112.01 362,219 +1.25(+1.12%)
Jul 14, 2023 111.22 112.13 110.40 110.76 571,394 -0.20(-0.18%)
Jul 13, 2023 109.83 111.17 109.71 110.96 1,063,998 +1.96(+1.80%)
Jul 12, 2023 108.84 109.45 108.16 109.00 566,096 +1.38(+1.29%)
Jul 11, 2023 107.48 107.75 106.53 107.61 560,975 +0.43(+0.40%)
Jul 10, 2023 106.72 107.19 106.03 107.19 520,840 +0.22(+0.21%)
Jul 07, 2023 107.19 108.27 106.90 106.97 529,821 -0.43(-0.40%)
Jul 06, 2023 106.88 107.44 106.26 107.39 909,902 -0.57(-0.53%)
Jul 05, 2023 107.76 108.69 107.61 107.96 620,971 -0.34(-0.31%)
Jul 03, 2023 108.43 108.54 107.71 108.30 291,427 -0.15(-0.14%)
Jun 30, 2023 107.99 108.77 107.86 108.45 519,554 +1.53(+1.43%)
Jun 29, 2023 107.01 107.15 106.32 106.92 329,370 -0.12(-0.11%)
Jun 28, 2023 106.12 107.55 106.08 107.04 359,701 +0.31(+0.29%)
Jun 27, 2023 105.19 107.00 105.00 106.73 290,203 +2.02(+1.93%)
Jun 26, 2023 105.79 106.77 104.67 104.70 328,897 -1.18(-1.11%)
Jun 23, 2023 105.49 106.47 105.21 105.88 282,787 -0.97(-0.90%)
Jun 22, 2023 105.27 106.86 105.22 106.85 350,978 +1.09(+1.03%)
Jun 21, 2023 107.15 107.30 105.32 105.76 461,063 -1.77(-1.65%)
Jun 20, 2023 107.39 108.17 106.76 107.53 565,891 -0.53(-0.49%)
Jun 16, 2023 109.95 109.95 107.96 108.06 502,700 -0.89(-0.81%)
Jun 15, 2023 107.02 109.43 106.97 108.95 584,497 +15.92(+17.11%)
May 08, 2023 92.47 93.10 92.22 93.03 276,085 +0.35(+0.38%)
May 05, 2023 91.37 92.99 91.28 92.68 318,363 +2.03(+2.24%)
May 04, 2023 90.73 91.35 90.35 90.65 330,062 -0.40(-0.44%)
May 03, 2023 91.78 92.50 91.01 91.05 478,752 -0.72(-0.78%)
May 02, 2023 92.79 92.87 91.27 91.77 652,386 -0.98(-1.05%)
May 01, 2023 92.53 93.14 92.41 92.74 474,013 +0.13(+0.14%)
Apr 28, 2023 91.79 92.63 91.53 92.61 367,501 +0.73(+0.79%)
Apr 27, 2023 90.44 92.04 90.34 91.89 450,022 +2.34(+2.61%)
Apr 26, 2023 89.82 90.52 89.35 89.55 496,373 +1.27(+1.44%)
Apr 25, 2023 89.86 89.95 88.23 88.27 370,504 -2.09(-2.31%)
Apr 24, 2023 90.50 90.95 89.68 90.36 399,503 -0.36(-0.39%)
Apr 21, 2023 90.71 90.89 90.22 90.72 253,829 -0.32(-0.35%)
Apr 20, 2023 90.79 91.94 90.60 91.04 502,060 -0.49(-0.53%)
Apr 19, 2023 90.87 91.73 90.78 91.53 250,170 -0.20(-0.22%)
Apr 18, 2023 92.29 92.54 91.39 91.73 300,853 +0.09(+0.10%)
Apr 17, 2023 91.28 91.69 90.85 91.64 345,978 +0.03(+0.03%)
Apr 14, 2023 91.29 92.16 90.70 91.61 246,917 -0.27(-0.29%)
Apr 13, 2023 90.55 91.98 90.47 91.88 348,959 +1.79(+1.99%)
Apr 12, 2023 91.22 91.56 89.95 90.09 455,681 -0.55(-0.60%)
Apr 11, 2023 91.31 91.31 90.40 90.63 337,820 -0.82(-0.89%)
Apr 10, 2023 90.60 91.46 90.18 91.45 339,599 -0.14(-0.15%)
Apr 06, 2023 90.27 91.70 89.77 91.59 571,151 +0.82(+0.90%)
Apr 05, 2023 91.55 91.58 90.10 90.77 400,268 -1.14(-1.25%)
Apr 04, 2023 92.52 92.82 91.58 91.92 550,800 -0.43(-0.46%)
Apr 03, 2023 91.88 92.40 91.39 92.35 781,434 -0.04(-0.04%)
Mar 31, 2023 90.78 92.50 90.63 92.39 570,105 +1.55(+1.71%)
Mar 30, 2023 90.59 90.99 90.27 90.83 423,423 +0.90(+1.00%)
Mar 29, 2023 89.26 90.14 89.12 89.94 696,970 +1.70(+1.93%)
Mar 28, 2023 88.61 88.61 87.42 88.23 426,969 -0.50(-0.56%)
Mar 27, 2023 89.68 89.97 88.50 88.73 443,064 -0.91(-1.01%)
Mar 24, 2023 89.36 89.64 88.56 89.64 504,171 +0.12(+0.13%)
Mar 23, 2023 89.19 90.70 88.73 89.52 783,871 +1.43(+1.63%)
Mar 22, 2023 89.09 90.82 88.08 88.08 737,464 -1.02(-1.15%)
Mar 21, 2023 88.46 89.27 87.87 89.11 807,266 +1.12(+1.28%)
Mar 20, 2023 87.66 88.09 86.93 87.99 1,930,013 +0.13(+0.15%)
Mar 17, 2023 88.40 88.97 87.31 87.86 6,674,942 -0.18(-0.20%)
Mar 16, 2023 85.08 88.13 85.00 88.03 910,269 +2.75(+3.23%)
Mar 15, 2023 84.12 85.42 83.64 85.28 709,650 +0.38(+0.44%)
Mar 14, 2023 84.04 85.17 83.73 84.90 482,455 +2.13(+2.57%)
Mar 13, 2023 81.55 83.83 81.07 82.78 1,751,188 +0.58(+0.70%)
Mar 10, 2023 83.63 83.96 81.85 82.20 491,762 -1.56(-1.86%)
Mar 09, 2023 85.48 86.35 83.59 83.76 311,694 -1.57(-1.84%)
Mar 08, 2023 84.70 85.49 84.50 85.33 271,780 +0.81(+0.95%)
Mar 07, 2023 85.50 85.85 84.34 84.52 423,672 -0.99(-1.16%)
Mar 06, 2023 85.79 86.82 85.41 85.52 436,962 +0.24(+0.28%)
Mar 03, 2023 83.87 85.28 83.87 85.28 212,157 +1.91(+2.29%)
Mar 02, 2023 81.87 83.60 81.76 83.37 317,052 +1.13(+1.38%)
Mar 01, 2023 82.76 83.16 82.14 82.24 527,311 -0.59(-0.71%)
Feb 28, 2023 82.53 83.59 82.50 82.82 240,978 +0.09(+0.11%)
Feb 27, 2023 83.31 83.58 82.62 82.74 206,659 +0.36(+0.43%)
Feb 24, 2023 82.43 82.69 81.88 82.38 238,525 -1.53(-1.82%)
Feb 23, 2023 84.23 84.31 82.71 83.91 587,102 +1.22(+1.48%)
Feb 22, 2023 82.82 83.29 82.23 82.69 396,938 +0.07(+0.08%)
Feb 21, 2023 83.54 84.10 82.60 82.62 328,026 -2.12(-2.50%)
Feb 17, 2023 85.14 85.28 83.93 84.73 355,055 -1.11(-1.30%)
Feb 16, 2023 86.01 87.14 85.76 85.85 295,977 -1.82(-2.08%)
Feb 15, 2023 86.47 87.67 86.31 87.67 264,571 +0.62(+0.71%)
Feb 14, 2023 85.99 87.36 85.45 87.05 419,784 +0.69(+0.79%)
Feb 13, 2023 85.33 86.58 85.13 86.36 730,851 +1.52(+1.79%)
Feb 10, 2023 84.90 85.33 84.18 84.84 260,451 -0.83(-0.96%)
Feb 09, 2023 87.67 87.73 85.23 85.67 989,798 -0.79(-0.91%)
Feb 08, 2023 87.80 88.19 86.27 86.45 307,368 -1.74(-1.97%)
Feb 07, 2023 85.90 88.53 85.80 88.19 358,582 +2.41(+2.80%)
Feb 06, 2023 85.90 86.63 85.45 85.79 381,284 -1.12(-1.29%)
Feb 03, 2023 86.10 88.73 86.10 86.91 629,022 -1.38(-1.57%)
Feb 02, 2023 86.98 88.83 86.67 88.29 2,097,009 +3.76(+4.45%)
Feb 01, 2023 82.16 85.16 81.94 84.53 1,127,927 +2.32(+2.82%)
Jan 31, 2023 80.91 82.24 80.91 82.22 317,804 +1.28(+1.58%)
Jan 30, 2023 81.76 82.07 80.86 80.94 342,202 -1.81(-2.19%)
Jan 27, 2023 81.68 83.38 81.63 82.75 468,203 +0.51(+0.62%)
Jan 26, 2023 81.53 82.30 80.69 82.24 353,723 +1.63(+2.02%)
Jan 25, 2023 79.51 80.86 78.71 80.61 437,220 -0.40(-0.49%)
Jan 24, 2023 80.79 81.50 80.61 81.01 335,093 -0.31(-0.38%)
Jan 23, 2023 79.50 81.62 79.37 81.31 707,575 +2.16(+2.73%)
Jan 20, 2023 77.23 79.22 77.01 79.16 395,089 +2.41(+3.14%)
Jan 19, 2023 76.76 77.42 76.33 76.75 317,756 -0.61(-0.78%)
Jan 18, 2023 78.79 79.33 77.31 77.36 423,607 -0.89(-1.14%)
Jan 17, 2023 77.86 78.63 77.55 78.25 970,845 +0.33(+0.42%)
Jan 13, 2023 76.67 78.01 76.67 77.92 368,680 +0.39(+0.50%)
Jan 12, 2023 77.08 77.86 75.89 77.53 517,969 +0.55(+0.71%)
Jan 11, 2023 75.79 77.01 75.61 76.99 2,388,132 +1.41(+1.87%)
Jan 10, 2023 74.63 75.58 74.41 75.58 315,881 +0.53(+0.70%)
Jan 09, 2023 74.79 76.48 74.79 75.05 506,002 +1.00(+1.36%)
Jan 06, 2023 72.77 74.39 71.68 74.05 495,996 +1.92(+2.66%)
Jan 05, 2023 73.24 73.24 72.03 72.13 590,047 -1.63(-2.21%)
Jan 04, 2023 74.05 74.23 72.87 73.76 469,515 +0.23(+0.31%)
Jan 03, 2023 74.85 75.57 72.98 73.53 477,195 -0.54(-0.73%)
Dec 30, 2022 73.15 74.06 72.88 74.06 482,005 -0.04(-0.05%)
Dec 29, 2022 72.76 74.37 72.63 74.10 446,229 +2.12(+2.94%)
Dec 28, 2022 72.92 73.58 71.92 71.99 601,779 -1.19(-1.63%)
Dec 27, 2022 73.79 73.79 72.84 73.18 381,352 -0.87(-1.17%)
Dec 23, 2022 73.46 74.12 72.87 74.05 509,411 +0.10(+0.13%)
Dec 22, 2022 74.94 74.94 72.68 73.95 456,322 -2.10(-2.76%)
Dec 21, 2022 74.99 76.35 74.80 76.04 652,408 +1.25(+1.68%)
Dec 20, 2022 74.07 75.16 73.77 74.79 918,229 +0.17(+0.23%)
Dec 19, 2022 75.92 75.92 74.13 74.62 412,093 -1.21(-1.60%)
Dec 16, 2022 76.51 77.03 75.42 75.83 454,161 -0.80(-1.04%)
Dec 15, 2022 78.34 78.50 76.25 76.63 451,052 -3.10(-3.89%)
Dec 14, 2022 80.26 81.24 78.75 79.73 587,804 -0.60(-0.74%)
Dec 13, 2022 82.17 82.83 79.51 80.33 514,194 +1.34(+1.70%)
Dec 12, 2022 77.65 79.00 77.52 78.99 273,074 +1.48(+1.91%)
Dec 09, 2022 77.66 78.58 77.31 77.51 289,185 -0.42(-0.53%)
Dec 08, 2022 77.24 78.24 76.54 77.93 334,855 +1.25(+1.63%)
Dec 07, 2022 76.90 77.46 76.31 76.68 491,435 -0.54(-0.69%)
Dec 06, 2022 78.94 79.04 76.75 77.21 484,424 -1.83(-2.31%)
Dec 05, 2022 80.08 80.44 78.58 79.04 393,759 -1.48(-1.84%)
Dec 02, 2022 79.46 80.78 79.36 80.52 340,480 -0.59(-0.72%)
Dec 01, 2022 80.87 81.42 80.01 81.10 408,400 +0.30(+0.37%)
Nov 30, 2022 76.51 80.83 76.51 80.81 528,394 +4.16(+5.43%)
Nov 29, 2022 77.38 77.56 76.34 76.65 316,617 -0.73(-0.95%)
Nov 28, 2022 78.34 78.72 77.08 77.38 347,417 -1.72(-2.17%)
Nov 25, 2022 79.15 79.38 78.99 79.10 128,107 -0.63(-0.78%)
Nov 23, 2022 78.70 79.92 78.70 79.72 269,279 +0.91(+1.16%)
Nov 22, 2022 77.57 78.87 76.95 78.81 403,475 +1.45(+1.87%)
Nov 21, 2022 77.82 78.14 77.22 77.36 369,537 -1.02(-1.30%)
Nov 18, 2022 79.40 79.40 77.74 78.38 334,988 -0.13(-0.16%)
Nov 17, 2022 77.36 78.94 77.14 78.51 553,439 -0.18(-0.23%)
Nov 16, 2022 79.44 79.52 78.47 78.69 439,458 -1.53(-1.91%)
Nov 15, 2022 80.89 81.23 79.34 80.22 493,153 +1.44(+1.83%)
Nov 14, 2022 78.96 79.82 78.34 78.78 390,037 -0.83(-1.05%)
Nov 11, 2022 77.60 79.95 77.32 79.61 609,277 +1.93(+2.48%)
Nov 10, 2022 75.12 77.79 74.89 77.69 667,011 +6.31(+8.84%)
Nov 09, 2022 72.46 72.59 71.29 71.38 391,759 -1.73(-2.36%)
Nov 08, 2022 72.92 74.05 72.02 73.10 614,966 +0.72(+1.00%)
Nov 07, 2022 71.36 72.52 70.78 72.38 468,299 +1.24(+1.74%)
Nov 04, 2022 71.62 71.82 69.48 71.14 843,911 +0.95(+1.36%)
Nov 03, 2022 71.20 71.53 70.17 70.19 698,710 -1.92(-2.66%)
Nov 02, 2022 74.90 72.09 72.10 525,704 -2.86(-3.81%)
Nov 01, 2022 76.76 77.06 74.83 74.96 513,368 -0.85(-1.13%)
Oct 31, 2022 76.14 76.43 75.33 75.81 514,898 -1.07(-1.39%)
Oct 28, 2022 74.19 77.07 74.19 76.89 723,172 +3.02(+4.08%)
Oct 27, 2022 75.15 75.68 73.73 73.87 986,275 -1.70(-2.25%)
Oct 26, 2022 75.60 77.41 75.27 75.57 739,989 -2.65(-3.39%)
Oct 25, 2022 76.75 78.31 76.72 78.22 937,287 +1.67(+2.18%)
Oct 24, 2022 75.78 76.79 74.70 76.55 1,899,424 +0.92(+1.22%)
Oct 21, 2022 73.45 75.76 73.19 75.62 4,060,850 +1.70(+2.30%)
Oct 20, 2022 73.96 75.59 73.54 73.93 18,779,518 +0.23(+0.31%)
Oct 19, 2022 73.50 74.58 73.04 73.70 325,244 -0.35(-0.47%)
Oct 18, 2022 75.36 75.67 73.14 74.05 566,237 +0.65(+0.89%)
Oct 17, 2022 72.72 73.68 72.72 73.39 446,442 +2.41(+3.40%)
Oct 14, 2022 73.84 74.08 70.87 70.98 658,944 -2.20(-3.01%)
Oct 13, 2022 69.25 73.61 68.97 73.18 4,944,307 +1.83(+2.56%)
Oct 12, 2022 71.53 72.02 71.11 71.36 429,472 -0.16(-0.22%)
Oct 11, 2022 72.20 72.87 70.94 71.52 798,522 -1.21(-1.66%)
Oct 10, 2022 74.15 74.25 71.99 72.73 673,339 -1.42(-1.91%)
Oct 07, 2022 75.84 75.92 73.78 74.15 614,891 -3.36(-4.34%)
Oct 06, 2022 77.60 78.71 77.43 77.51 385,292 -0.45(-0.57%)
Oct 05, 2022 76.54 78.47 76.02 77.96 465,813 +0.22(+0.28%)
Oct 04, 2022 76.52 77.76 76.52 77.74 626,941 +2.65(+3.53%)
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.