Skip to main content

US Technology Ishares ETF (NY: IYW )

151.08 +0.84 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 150.54 150.87 149.27 150.24 860,843 +0.98(+0.66%)
Jun 12, 2024 147.71 150.43 147.40 149.26 608,775 +3.29(+2.25%)
Jun 11, 2024 143.65 145.97 143.50 145.97 488,388 +2.12(+1.47%)
Jun 10, 2024 142.85 144.29 142.62 143.85 405,440 +0.47(+0.33%)
Jun 07, 2024 143.09 143.99 142.43 143.38 792,153 +0.19(+0.13%)
Jun 06, 2024 143.85 144.27 142.69 143.19 1,510,039 -0.42(-0.29%)
Jun 05, 2024 141.30 143.63 141.18 143.61 830,139 +3.76(+2.69%)
Jun 04, 2024 139.67 140.08 138.78 139.85 575,386 +0.21(+0.15%)
Jun 03, 2024 140.00 140.10 137.78 139.64 902,848 +1.09(+0.79%)
May 31, 2024 139.13 139.17 135.44 138.55 1,539,914 -0.07(-0.05%)
May 30, 2024 140.84 141.12 138.11 138.62 1,514,441 -3.64(-2.56%)
May 29, 2024 141.51 142.87 141.51 142.26 812,708 -0.74(-0.52%)
May 28, 2024 142.57 143.24 141.78 143.00 1,142,383 +1.54(+1.09%)
May 24, 2024 140.37 141.65 139.88 141.46 643,512 +1.28(+0.91%)
May 23, 2024 142.23 142.42 139.47 140.18 934,742 +0.26(+0.19%)
May 22, 2024 140.13 140.51 138.99 139.92 838,438 +0.04(+0.03%)
May 21, 2024 138.94 140.01 138.76 139.88 609,412 +0.16(+0.11%)
May 20, 2024 138.23 139.89 138.12 139.72 615,534 +1.78(+1.29%)
May 17, 2024 138.63 138.68 137.18 137.94 801,810 -0.33(-0.24%)
May 16, 2024 138.81 139.31 138.25 138.27 916,719 -0.35(-0.25%)
May 15, 2024 136.47 138.69 136.35 138.62 847,630 +3.05(+2.25%)
May 14, 2024 134.22 135.76 134.08 135.57 809,778 +1.19(+0.88%)
May 13, 2024 134.50 134.69 133.62 134.39 841,485 +0.49(+0.37%)
May 10, 2024 134.07 134.78 133.37 133.90 701,108 +0.43(+0.32%)
May 09, 2024 133.47 133.71 132.74 133.47 1,043,714 -0.14(-0.10%)
May 08, 2024 132.94 133.88 132.80 133.61 589,321 +0.04(+0.03%)
May 07, 2024 134.19 134.39 133.47 133.57 948,823 -0.59(-0.44%)
May 06, 2024 132.68 134.19 132.50 134.16 915,616 +2.06(+1.56%)
May 03, 2024 131.83 132.49 131.26 132.10 1,313,463 +3.16(+2.45%)
May 02, 2024 128.48 129.10 126.80 128.94 775,097 +2.06(+1.62%)
May 01, 2024 127.54 129.81 126.55 126.88 817,123 -1.22(-0.95%)
Apr 30, 2024 130.44 131.17 128.10 128.10 755,371 -2.87(-2.19%)
Apr 29, 2024 131.29 131.39 130.08 130.97 470,423 +0.09(+0.07%)
Apr 26, 2024 129.95 131.57 129.44 130.88 799,050 +2.75(+2.15%)
Apr 25, 2024 125.95 128.43 125.49 128.13 1,393,143 -0.64(-0.50%)
Apr 24, 2024 129.79 130.10 128.08 128.77 857,906 +0.32(+0.25%)
Apr 23, 2024 127.01 128.74 126.78 128.45 1,327,734 +2.28(+1.81%)
Apr 22, 2024 125.73 127.00 124.49 126.17 1,947,737 +1.49(+1.19%)
Apr 19, 2024 127.72 128.12 124.25 124.68 2,095,561 -3.66(-2.85%)
Apr 18, 2024 129.45 130.00 128.16 128.34 1,469,629 -0.93(-0.72%)
Apr 17, 2024 131.90 132.22 129.18 129.27 1,616,771 -2.04(-1.55%)
Apr 16, 2024 131.29 132.27 130.87 131.31 839,312 +0.24(+0.18%)
Apr 15, 2024 134.69 134.97 130.91 131.07 1,323,341 -2.81(-2.10%)
Apr 12, 2024 134.60 135.18 133.43 133.88 896,705 -2.32(-1.70%)
Apr 11, 2024 133.93 136.31 133.29 136.19 578,503 +2.83(+2.12%)
Apr 10, 2024 132.64 133.71 132.61 133.37 758,740 -0.96(-0.71%)
Apr 09, 2024 134.74 134.96 132.66 134.33 651,297 +0.27(+0.20%)
Apr 08, 2024 134.50 134.84 133.58 134.06 397,265 -0.24(-0.18%)
Apr 05, 2024 133.10 134.94 132.71 134.30 713,568 +1.86(+1.40%)
Apr 04, 2024 136.04 136.46 132.36 132.44 774,521 -2.26(-1.68%)
Apr 03, 2024 133.61 135.41 133.61 134.69 611,219 +0.28(+0.21%)
Apr 02, 2024 133.87 134.56 133.04 134.42 952,224 -1.06(-0.78%)
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.