Skip to main content

US Technology Ishares ETF (NY: IYW )

151.60 -4.63 (-2.96%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 157.04 157.29 155.15 156.23 1,009,396 -0.45(-0.29%)
Jul 15, 2024 157.21 158.14 155.78 156.68 592,909 +0.77(+0.49%)
Jul 12, 2024 154.92 157.49 154.67 155.91 528,225 +1.06(+0.68%)
Jul 11, 2024 158.97 158.97 154.37 154.85 1,504,824 -3.88(-2.44%)
Jul 10, 2024 157.45 158.84 156.91 158.73 659,229 +2.08(+1.33%)
Jul 09, 2024 157.51 157.81 155.88 156.65 523,832 -0.31(-0.20%)
Jul 08, 2024 156.31 157.05 156.00 156.96 575,526 +0.79(+0.51%)
Jul 05, 2024 154.84 156.39 154.82 156.17 595,633 +1.42(+0.92%)
Jul 03, 2024 152.82 154.75 152.69 154.75 896,366 +1.69(+1.10%)
Jul 02, 2024 150.99 153.06 150.95 153.06 592,037 +1.04(+0.68%)
Jul 01, 2024 150.85 152.19 148.99 152.02 759,390 +1.52(+1.01%)
Jun 28, 2024 151.66 153.36 150.47 150.50 969,743 -0.60(-0.40%)
Jun 27, 2024 150.67 151.69 150.50 151.10 936,060 +0.25(+0.17%)
Jun 26, 2024 150.32 151.15 149.83 150.85 610,861 +0.52(+0.35%)
Jun 25, 2024 148.65 150.49 148.33 150.33 1,403,372 +2.52(+1.70%)
Jun 24, 2024 149.66 150.15 147.81 147.81 740,959 -2.56(-1.70%)
Jun 21, 2024 150.83 151.77 149.67 150.37 1,179,367 -0.97(-0.64%)
Jun 20, 2024 154.22 154.41 150.67 151.34 1,076,490 -2.12(-1.38%)
Jun 18, 2024 152.92 153.66 152.57 153.46 498,592 +0.70(+0.46%)
Jun 17, 2024 151.28 153.40 150.66 152.76 905,740 +1.68(+1.11%)
Jun 14, 2024 150.10 151.19 149.87 151.08 491,768 +0.84(+0.56%)
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 142.85 144.29 142.62 143.85 405,441 +0.47(+0.33%)
Jun 07, 2024 143.09 143.99 142.43 143.38 792,155 +0.19(+0.13%)
Jun 06, 2024 143.85 144.27 142.69 143.19 1,510,042 -0.42(-0.29%)
Jun 05, 2024 141.30 143.63 141.18 143.61 830,141 +3.76(+2.69%)
Jun 04, 2024 139.67 140.08 138.78 139.85 575,387 +0.21(+0.15%)
Jun 03, 2024 140.00 140.10 137.78 139.64 902,850 +1.09(+0.79%)
May 31, 2024 139.13 139.17 135.44 138.55 1,539,917 -0.07(-0.05%)
May 30, 2024 140.84 141.12 138.11 138.62 1,514,444 -3.64(-2.56%)
May 29, 2024 141.51 142.87 141.51 142.26 812,710 -0.74(-0.52%)
May 28, 2024 142.57 143.24 141.78 143.00 1,142,386 +1.54(+1.09%)
May 24, 2024 140.37 141.65 139.88 141.46 643,513 +1.28(+0.91%)
May 23, 2024 142.23 142.42 139.47 140.18 934,744 +0.26(+0.19%)
May 22, 2024 140.13 140.51 138.99 139.92 838,440 +0.04(+0.03%)
May 21, 2024 138.94 140.01 138.76 139.88 609,413 +0.16(+0.11%)
May 20, 2024 138.23 139.89 138.12 139.72 615,536 +1.78(+1.29%)
May 17, 2024 138.63 138.68 137.18 137.94 801,812 -0.33(-0.24%)
May 16, 2024 138.81 139.31 138.25 138.27 916,721 -0.35(-0.25%)
May 15, 2024 136.47 138.69 136.35 138.62 847,632 +3.05(+2.25%)
May 14, 2024 134.22 135.76 134.07 135.57 809,780 +1.19(+0.89%)
May 13, 2024 134.50 134.69 133.62 134.38 841,487 +0.49(+0.37%)
May 10, 2024 134.06 134.78 133.37 133.90 701,109 +0.43(+0.32%)
May 09, 2024 133.47 133.71 132.74 133.47 1,043,717 -0.14(-0.10%)
May 08, 2024 132.94 133.88 132.80 133.61 589,322 +0.04(+0.03%)
May 07, 2024 134.19 134.38 133.47 133.57 948,825 -0.59(-0.44%)
May 06, 2024 132.68 134.19 132.50 134.16 915,618 +2.06(+1.56%)
May 03, 2024 131.83 132.49 131.26 132.10 1,313,466 +3.16(+2.45%)
May 02, 2024 128.48 129.10 126.80 128.94 775,098 +2.06(+1.62%)
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.