Skip to main content

US Technology Ishares ETF (NY: IYW )

154.62 +0.10 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 153.15 154.60 152.78 154.52 320,402 +1.37(+0.89%)
Oct 08, 2024 151.42 153.35 151.10 153.15 462,173 +2.79(+1.86%)
Oct 07, 2024 151.14 151.89 150.08 150.36 531,703 -1.30(-0.86%)
Oct 04, 2024 151.72 151.75 149.85 151.66 915,082 +1.95(+1.30%)
Oct 03, 2024 148.59 150.60 148.59 149.71 355,774 +0.66(+0.44%)
Oct 02, 2024 148.28 149.62 147.20 149.05 493,982 +0.91(+0.61%)
Oct 01, 2024 151.26 151.34 147.32 148.14 1,458,471 -3.48(-2.30%)
Sep 30, 2024 150.46 151.69 149.79 151.62 899,385 +0.61(+0.40%)
Sep 27, 2024 152.37 152.37 150.49 151.01 295,029 -1.19(-0.78%)
Sep 26, 2024 153.30 153.44 150.61 152.20 2,190,663 +1.47(+0.98%)
Sep 25, 2024 149.85 151.39 149.85 150.73 322,536 +0.52(+0.34%)
Sep 24, 2024 149.89 150.49 148.09 150.21 527,582 +1.06(+0.71%)
Sep 23, 2024 149.48 149.67 148.78 149.15 696,181 -0.16(-0.11%)
Sep 20, 2024 149.47 150.03 148.14 149.31 607,937 -0.47(-0.31%)
Sep 19, 2024 149.12 150.66 148.68 149.78 606,073 +4.46(+3.07%)
Sep 18, 2024 146.48 147.72 145.18 145.33 866,613 -0.68(-0.47%)
Sep 17, 2024 147.12 147.38 145.17 146.01 589,798 +0.07(+0.05%)
Sep 16, 2024 145.57 146.31 144.61 145.94 499,941 -0.90(-0.61%)
Sep 13, 2024 146.28 147.19 145.80 146.84 432,048 +0.78(+0.53%)
Sep 12, 2024 144.88 146.64 143.99 146.06 702,687 +1.25(+0.86%)
Sep 11, 2024 141.36 145.10 139.15 144.81 725,063 +3.96(+2.81%)
Sep 10, 2024 140.07 140.96 138.78 140.85 468,753 +1.54(+1.10%)
Sep 09, 2024 139.01 139.63 137.75 139.31 649,655 +1.71(+1.24%)
Sep 06, 2024 141.04 141.40 136.98 137.60 1,267,940 -3.34(-2.37%)
Sep 05, 2024 140.06 142.62 140.06 140.94 3,511,763 +0.00(+0.00%)
Sep 04, 2024 140.04 142.25 139.49 140.94 981,338 -0.54(-0.38%)
Sep 03, 2024 146.47 146.47 140.59 141.48 960,264 -6.18(-4.18%)
Aug 30, 2024 147.43 148.03 145.91 147.66 402,105 +1.65(+1.13%)
Aug 29, 2024 147.10 149.08 145.74 146.01 602,936 -0.60(-0.41%)
Aug 28, 2024 148.39 148.56 145.48 146.61 486,458 -1.87(-1.26%)
Aug 27, 2024 147.06 148.83 146.26 148.47 488,800 +0.62(+0.42%)
Aug 26, 2024 149.09 149.63 146.91 147.85 848,611 -1.42(-0.95%)
Aug 23, 2024 148.59 150.04 147.56 149.27 1,488,079 +2.02(+1.37%)
Aug 22, 2024 150.89 151.23 146.91 147.25 517,563 -3.03(-2.01%)
Aug 21, 2024 149.39 150.77 149.08 150.28 543,323 +0.86(+0.57%)
Aug 20, 2024 149.48 150.45 148.72 149.42 1,071,132 -0.47(-0.31%)
Aug 19, 2024 147.62 149.89 146.87 149.89 454,764 +2.02(+1.36%)
Aug 16, 2024 146.99 148.18 146.49 147.88 1,523,270 +0.27(+0.18%)
Aug 15, 2024 145.53 147.73 145.26 147.60 503,279 +3.63(+2.52%)
Aug 14, 2024 143.90 144.67 142.24 143.98 632,085 +0.50(+0.35%)
Aug 13, 2024 140.99 143.50 140.99 143.48 936,705 +3.92(+2.81%)
Aug 12, 2024 139.05 140.60 138.48 139.56 691,376 +0.78(+0.56%)
Aug 09, 2024 137.47 139.30 136.98 138.78 1,119,657 +0.96(+0.70%)
Aug 08, 2024 135.60 138.13 133.63 137.82 655,779 +4.76(+3.57%)
Aug 07, 2024 137.07 138.40 132.90 133.06 1,162,771 -1.43(-1.06%)
Aug 06, 2024 134.18 136.99 132.66 134.49 2,242,565 +1.27(+0.95%)
Aug 05, 2024 128.47 135.74 127.83 133.22 2,208,332 -4.86(-3.52%)
Aug 02, 2024 138.21 139.54 136.01 138.08 2,365,540 -3.59(-2.53%)
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.