NYSEArca - Delayed Quote USD

iShares U.S. Technology ETF (IYW)

130.92 +2.72 (+2.12%)
At close: 4:00 PM EDT
130.44 -0.48 (-0.37%)
After hours: 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 130.02 131.64 129.59 130.92 130.92 793,904
Apr 25, 2024 126.02 128.50 125.56 128.20 128.20 1,392,400
Apr 24, 2024 129.86 130.18 128.15 128.84 128.84 857,400
Apr 23, 2024 127.08 128.82 126.85 128.52 128.52 1,326,900
Apr 22, 2024 125.80 127.07 124.56 126.24 126.24 1,832,600
Apr 19, 2024 127.79 128.19 124.32 124.75 124.75 2,094,300
Apr 18, 2024 129.52 130.07 128.23 128.41 128.41 1,468,800
Apr 17, 2024 131.97 132.29 129.25 129.34 129.34 1,615,900
Apr 16, 2024 131.36 132.34 130.94 131.38 131.38 838,800
Apr 15, 2024 134.76 135.05 130.99 131.14 131.14 1,322,500
Apr 12, 2024 134.68 135.25 133.50 133.95 133.95 896,200
Apr 11, 2024 134.00 136.39 133.36 136.27 136.27 578,200
Apr 10, 2024 132.71 133.78 132.68 133.44 133.44 758,300
Apr 9, 2024 134.81 135.03 132.73 134.40 134.40 650,900
Apr 8, 2024 134.58 134.91 133.65 134.13 134.13 397,000
Apr 5, 2024 133.17 135.02 132.78 134.37 134.37 713,100
Apr 4, 2024 136.12 136.54 132.43 132.51 132.51 774,000
Apr 3, 2024 133.68 135.49 133.68 134.77 134.77 610,900
Apr 2, 2024 133.94 134.63 133.11 134.49 134.49 951,700
Apr 1, 2024 135.25 136.52 134.93 135.55 135.55 939,200
Mar 28, 2024 135.22 135.59 134.75 135.06 135.06 1,090,400
Mar 27, 2024 136.07 136.15 134.32 135.34 135.34 1,136,800
Mar 26, 2024 136.52 136.73 135.15 135.21 135.21 542,200
Mar 25, 2024 135.55 136.61 135.00 135.90 135.90 618,300
Mar 22, 2024 136.04 137.08 135.89 136.59 136.59 500,600
Mar 21, 2024 0.08 Dividend
Mar 21, 2024 137.48 137.54 135.92 136.14 136.14 666,100
Mar 20, 2024 134.44 135.86 133.81 135.85 135.77 552,800
Mar 19, 2024 132.72 134.29 131.76 134.14 134.06 1,315,100
Mar 18, 2024 134.11 135.10 133.33 133.53 133.45 1,448,900
Mar 15, 2024 132.67 133.23 131.95 132.43 132.35 1,570,500
Mar 14, 2024 135.00 135.39 133.61 134.52 134.44 4,588,700
Mar 13, 2024 135.27 135.27 133.94 134.41 134.33 633,400
Mar 12, 2024 134.17 135.69 133.01 135.60 135.52 1,287,700
Mar 11, 2024 132.92 133.42 132.15 132.95 132.87 884,200
Mar 8, 2024 135.48 136.97 133.28 133.51 133.43 1,126,600
Mar 7, 2024 134.25 135.76 133.48 135.42 135.34 704,200
Mar 6, 2024 133.52 133.98 132.29 133.05 132.97 517,100
Mar 5, 2024 133.57 133.66 131.02 131.87 131.79 519,800
Mar 4, 2024 135.20 135.80 134.69 135.04 134.96 685,100
Mar 1, 2024 133.69 135.67 133.69 135.41 135.33 689,500
Feb 29, 2024 132.44 133.64 131.72 133.29 133.21 467,600
Feb 28, 2024 132.08 132.17 131.38 131.80 131.72 423,900
Feb 27, 2024 132.75 132.80 131.66 132.69 132.61 410,600
Feb 26, 2024 133.08 133.35 132.34 132.36 132.28 471,400
Feb 23, 2024 133.79 134.21 132.20 132.68 132.60 666,300
Feb 22, 2024 132.13 133.27 131.78 132.95 132.87 571,100
Feb 21, 2024 128.08 128.66 127.32 128.64 128.57 665,500
Feb 20, 2024 130.11 130.61 128.26 129.64 129.56 958,600
Feb 16, 2024 132.61 132.80 130.81 130.95 130.87 625,700
Feb 15, 2024 132.89 132.89 131.57 132.42 132.34 736,200
Feb 14, 2024 132.21 132.86 131.27 132.71 132.63 1,237,300
Feb 13, 2024 130.41 132.12 129.80 131.08 131.00 651,000
Feb 12, 2024 134.27 134.99 133.23 133.40 133.32 643,300
Feb 9, 2024 133.30 134.61 133.00 134.45 134.37 567,500
Feb 8, 2024 131.97 132.76 131.95 132.46 132.38 471,000
Feb 7, 2024 130.85 131.94 130.54 131.88 131.80 473,800
Feb 6, 2024 130.78 131.00 129.06 129.91 129.83 580,500
Feb 5, 2024 130.68 130.94 129.21 130.39 130.31 820,400
Feb 2, 2024 127.97 130.63 127.65 130.27 130.19 1,078,900
Feb 1, 2024 127.12 128.08 126.89 127.88 127.81 1,189,700
Jan 31, 2024 127.76 128.29 126.31 126.35 126.28 867,500
Jan 30, 2024 130.81 131.02 129.37 129.70 129.62 624,600
Jan 29, 2024 129.61 130.89 129.41 130.81 130.73 725,800
Jan 26, 2024 129.76 130.42 129.13 129.40 129.32 875,700
Jan 25, 2024 131.21 131.96 129.96 130.61 130.53 2,276,400
Jan 24, 2024 130.07 131.39 129.75 130.03 129.95 1,524,400
Jan 23, 2024 128.84 129.16 127.96 129.10 129.02 529,800
Jan 22, 2024 128.87 129.60 128.24 128.57 128.50 793,900
Jan 19, 2024 126.07 128.03 125.71 128.03 127.96 785,300
Jan 18, 2024 124.33 125.19 123.78 125.06 124.99 601,000
Jan 17, 2024 122.41 122.83 121.05 122.70 122.63 542,700
Jan 16, 2024 122.99 123.87 122.39 123.36 123.29 404,100
Jan 12, 2024 123.02 123.48 122.60 123.14 123.07 312,800
Jan 11, 2024 122.93 123.56 121.09 122.82 122.75 1,403,600
Jan 10, 2024 121.34 122.57 121.05 122.28 122.21 759,300
Jan 9, 2024 119.88 121.54 119.80 121.12 121.05 1,140,600
Jan 8, 2024 118.25 120.80 118.25 120.74 120.67 472,200
Jan 5, 2024 117.56 118.56 117.19 117.62 117.55 552,000
Jan 4, 2024 117.85 118.51 117.40 117.50 117.43 944,300
Jan 3, 2024 118.35 119.06 118.10 118.31 118.24 462,600
Jan 2, 2024 121.05 121.25 118.71 119.52 119.45 844,500
Dec 29, 2023 123.29 123.50 122.13 122.75 122.68 371,400
Dec 28, 2023 123.55 123.64 123.17 123.31 123.24 517,900
Dec 27, 2023 123.34 123.48 122.65 123.25 123.18 379,700
Dec 26, 2023 122.75 123.43 122.75 123.25 123.18 373,800
Dec 22, 2023 122.83 123.01 122.00 122.60 122.53 322,300
Dec 21, 2023 122.24 122.63 121.48 122.44 122.37 442,000
Dec 20, 2023 0.23 Dividend
Dec 20, 2023 122.52 123.17 120.93 120.95 120.88 702,400
Dec 19, 2023 122.36 122.80 122.30 122.77 122.47 636,000
Dec 18, 2023 121.44 122.53 121.27 122.24 121.94 491,200
Dec 15, 2023 120.67 122.02 120.67 121.44 121.14 815,000
Dec 14, 2023 121.20 121.64 119.73 120.85 120.55 1,122,900
Dec 13, 2023 120.20 121.31 119.80 121.02 120.72 510,700
Dec 12, 2023 118.62 119.91 118.50 119.90 119.60 705,500
Dec 11, 2023 117.95 119.22 117.77 119.20 118.91 451,800
Dec 8, 2023 117.18 118.61 117.15 118.54 118.25 1,284,100
Dec 7, 2023 116.63 117.94 116.56 117.69 117.40 335,000
Dec 6, 2023 117.41 117.51 115.66 115.72 115.44 713,400
Dec 5, 2023 115.59 116.95 115.57 116.82 116.53 1,407,500
Dec 4, 2023 116.39 116.41 114.84 116.19 115.90 660,900
Dec 1, 2023 117.03 117.78 116.37 117.67 117.38 633,300
Nov 30, 2023 117.96 118.16 116.28 117.27 116.98 404,700
Nov 29, 2023 118.18 118.80 117.36 117.47 117.18 415,800
Nov 28, 2023 116.57 117.48 116.57 117.32 117.03 516,900
Nov 27, 2023 116.83 117.70 116.72 116.99 116.70 768,100
Nov 24, 2023 117.18 117.29 116.60 117.09 116.80 278,500
Nov 22, 2023 117.56 118.42 117.09 117.42 117.13 851,800
Nov 21, 2023 117.27 117.33 116.31 116.80 116.51 1,252,200
Nov 20, 2023 116.03 117.88 116.00 117.62 117.33 659,000
Nov 17, 2023 115.83 116.26 115.32 115.97 115.68 892,900
Nov 16, 2023 115.40 116.27 115.17 116.17 115.88 784,000
Nov 15, 2023 115.88 116.00 114.86 115.40 115.12 690,200
Nov 14, 2023 114.70 115.62 114.57 115.32 115.04 1,161,900
Nov 13, 2023 112.94 113.21 112.37 112.90 112.62 519,300
Nov 10, 2023 111.13 113.47 110.89 113.37 113.09 606,900
Nov 9, 2023 111.47 112.16 110.37 110.53 110.26 486,800
Nov 8, 2023 110.86 111.24 110.37 111.14 110.87 813,000
Nov 7, 2023 109.68 110.91 109.42 110.59 110.32 1,458,900
Nov 6, 2023 108.81 109.19 108.24 109.19 108.92 556,100
Nov 3, 2023 107.35 108.99 107.10 108.63 108.36 793,400
Nov 2, 2023 106.93 107.36 106.49 107.26 107.00 853,300
Nov 1, 2023 103.92 105.72 103.88 105.62 105.36 863,400
Oct 31, 2023 103.26 103.83 102.37 103.72 103.46 539,600
Oct 30, 2023 102.65 103.55 102.38 103.10 102.85 403,800
Oct 27, 2023 102.06 102.85 101.51 101.95 101.70 729,300
Oct 26, 2023 103.29 103.71 100.84 101.31 101.06 925,900
Oct 25, 2023 105.32 105.49 103.09 103.33 103.08 1,117,600
Oct 24, 2023 105.78 106.35 105.03 106.19 105.93 808,900
Oct 23, 2023 104.41 106.33 103.81 105.24 104.98 951,900
Oct 20, 2023 106.80 106.95 104.85 105.03 104.77 1,575,600
Oct 19, 2023 108.09 108.73 106.72 106.93 106.67 6,701,100
Oct 18, 2023 108.17 109.00 107.17 107.57 107.31 405,000
Oct 17, 2023 107.94 109.47 107.25 108.94 108.67 295,600
Oct 16, 2023 108.41 109.70 108.32 109.25 108.98 252,400
Oct 13, 2023 109.95 110.09 107.71 108.05 107.78 450,000
Oct 12, 2023 110.02 111.02 109.01 109.77 109.50 413,500
Oct 11, 2023 109.28 110.03 109.04 110.01 109.74 263,000
Oct 10, 2023 108.70 109.80 108.46 108.85 108.58 428,200
Oct 9, 2023 107.26 108.80 106.81 108.57 108.30 272,100
Oct 6, 2023 104.86 108.40 104.84 107.97 107.70 569,200
Oct 5, 2023 105.61 105.95 104.53 105.74 105.48 446,100
Oct 4, 2023 104.35 105.97 104.35 105.66 105.40 525,100
Oct 3, 2023 105.48 106.30 103.72 104.23 103.97 677,900
Oct 2, 2023 105.10 106.56 104.93 106.21 105.95 429,700
Sep 29, 2023 105.83 106.48 104.64 104.92 104.66 1,199,200
Sep 28, 2023 103.31 105.44 102.88 104.74 104.48 583,300
Sep 27, 2023 103.86 104.31 102.64 103.76 103.50 859,200
Sep 26, 2023 0.09 Dividend
Sep 26, 2023 104.47 104.54 103.04 103.39 103.14 530,900
Sep 25, 2023 104.49 105.37 104.27 105.31 104.96 465,800
Sep 22, 2023 105.19 105.91 104.73 104.87 104.52 582,400
Sep 21, 2023 105.28 105.83 104.61 104.65 104.30 771,100
Sep 20, 2023 108.66 108.74 106.45 106.47 106.12 540,600
Sep 19, 2023 107.97 108.59 107.37 108.31 107.95 500,600
Sep 18, 2023 107.62 108.78 107.61 108.44 108.08 443,800
Sep 15, 2023 109.69 109.70 107.66 108.03 107.67 911,700
Sep 14, 2023 109.81 110.35 109.12 110.05 109.69 324,600
Sep 13, 2023 108.92 109.77 108.44 109.24 108.88 414,200
Sep 12, 2023 110.01 110.34 108.73 108.91 108.55 344,200
Sep 11, 2023 111.04 111.09 109.84 110.83 110.46 734,100
Sep 8, 2023 109.89 110.73 109.78 110.05 109.69 348,100
Sep 7, 2023 109.21 110.04 108.77 109.81 109.45 623,100
Sep 6, 2023 111.95 112.17 110.38 111.09 110.72 374,600
Sep 5, 2023 111.41 112.57 111.14 112.19 111.82 976,400
Sep 1, 2023 112.25 112.47 111.25 111.78 111.41 376,400
Aug 31, 2023 111.18 112.00 111.13 111.47 111.10 287,000
Aug 30, 2023 110.06 111.04 109.67 110.92 110.55 305,800
Aug 29, 2023 107.50 110.16 107.41 109.98 109.62 551,700
Aug 28, 2023 107.64 108.01 106.90 107.69 107.33 408,100
Aug 25, 2023 106.05 107.38 104.98 106.80 106.45 501,700
Aug 24, 2023 109.80 109.85 105.81 105.87 105.52 405,400
Aug 23, 2023 106.69 108.81 106.69 108.43 108.07 371,300
Aug 22, 2023 107.30 107.41 106.15 106.33 105.98 1,124,700
Aug 21, 2023 105.07 106.67 104.94 106.45 106.10 458,200
Aug 18, 2023 103.30 104.91 103.16 104.50 104.15 489,600
Aug 17, 2023 105.96 106.13 104.30 104.46 104.11 594,400
Aug 16, 2023 106.54 106.95 105.57 105.57 105.22 735,800
Aug 15, 2023 107.50 107.83 106.46 106.70 106.35 459,400
Aug 14, 2023 105.79 107.79 105.61 107.78 107.42 696,800
Aug 11, 2023 106.01 106.71 105.66 106.07 105.72 794,800
Aug 10, 2023 107.67 108.66 106.36 106.89 106.54 514,800
Aug 9, 2023 108.41 108.46 106.40 106.74 106.39 441,000
Aug 8, 2023 108.42 108.50 107.17 108.34 107.98 392,100
Aug 7, 2023 109.24 109.58 108.50 109.41 109.05 474,700
Aug 4, 2023 109.94 110.60 108.61 108.77 108.41 589,600
Aug 3, 2023 109.52 110.63 109.44 109.94 109.58 637,100
Aug 2, 2023 112.38 112.38 109.85 110.44 110.07 684,600
Aug 1, 2023 113.08 113.79 112.64 113.59 113.21 587,300
Jul 31, 2023 113.40 113.75 113.06 113.67 113.29 447,100
Jul 28, 2023 112.33 113.54 112.24 113.26 112.89 494,200
Jul 27, 2023 113.06 113.54 110.64 111.09 110.72 650,900
Jul 26, 2023 111.32 111.73 110.40 111.17 110.80 897,300
Jul 25, 2023 110.84 112.12 110.84 111.63 111.26 712,100
Jul 24, 2023 110.90 111.21 110.07 110.51 110.14 1,159,400
Jul 21, 2023 111.20 111.70 110.12 110.31 109.95 2,404,200
Jul 20, 2023 112.17 112.96 110.08 110.43 110.07 16,454,900
Jul 19, 2023 113.91 114.17 112.72 113.18 112.81 360,800
Jul 18, 2023 112.25 113.93 111.49 113.48 113.10 390,300
Jul 17, 2023 111.39 112.77 111.23 112.44 112.07 360,500
Jul 14, 2023 111.65 112.56 110.83 111.19 110.82 569,000
Jul 13, 2023 110.25 111.60 110.13 111.39 111.02 1,059,900
Jul 12, 2023 109.26 109.87 108.58 109.42 109.06 563,900
Jul 11, 2023 107.90 108.17 106.94 108.03 107.67 558,800
Jul 10, 2023 107.13 107.61 106.44 107.60 107.24 518,800
Jul 7, 2023 107.61 108.69 107.31 107.38 107.03 527,800
Jul 6, 2023 107.29 107.86 106.67 107.81 107.45 906,300
Jul 5, 2023 108.18 109.11 108.03 108.38 108.02 618,500
Jul 3, 2023 108.85 108.96 108.13 108.72 108.36 290,300
Jun 30, 2023 108.41 109.19 108.28 108.87 108.51 517,500
Jun 29, 2023 107.42 107.56 106.73 107.33 106.98 328,100
Jun 28, 2023 106.53 107.97 106.49 107.45 107.09 358,300
Jun 27, 2023 105.60 107.41 105.41 107.14 106.79 289,100
Jun 26, 2023 106.20 107.18 105.07 105.11 104.76 327,600
Jun 23, 2023 105.90 106.88 105.62 106.29 105.94 281,500
Jun 22, 2023 105.68 107.27 105.63 107.26 106.91 349,600
Jun 21, 2023 107.56 107.71 105.73 106.17 105.82 459,300
Jun 20, 2023 107.80 108.58 107.17 107.95 107.59 563,700
Jun 16, 2023 110.38 110.38 108.38 108.48 108.12 500,700
Jun 15, 2023 107.43 109.85 107.38 109.37 109.01 582,300
Jun 14, 2023 106.80 107.98 106.29 107.98 107.62 465,000
Jun 13, 2023 107.30 107.35 106.11 106.98 106.63 495,900
Jun 12, 2023 104.81 106.29 104.54 106.24 105.89 521,000
Jun 9, 2023 104.05 105.02 103.66 104.04 103.70 658,300
Jun 8, 2023 102.46 103.83 102.46 103.56 103.22 713,700
Jun 7, 2023 0.07 Dividend
Jun 7, 2023 104.68 105.39 102.31 102.54 102.20 1,029,200
Jun 6, 2023 104.32 105.11 103.97 104.74 104.33 702,800
Jun 5, 2023 104.61 105.63 104.29 104.56 104.15 953,500
Jun 2, 2023 104.86 105.40 104.15 104.86 104.45 828,400
Jun 1, 2023 102.75 104.62 102.50 104.19 103.78 638,200
May 31, 2023 102.98 104.00 102.88 103.09 102.68 518,100
May 30, 2023 104.84 105.19 103.38 103.78 103.37 1,114,700
May 26, 2023 100.74 103.43 100.74 103.26 102.85 1,125,300
May 25, 2023 99.84 100.82 99.06 100.47 100.07 647,300
May 24, 2023 96.74 97.40 96.37 97.05 96.67 403,900
May 23, 2023 98.51 98.91 97.59 97.62 97.23 451,200
May 22, 2023 98.22 99.36 98.20 99.06 98.67 362,600
May 19, 2023 98.84 99.00 98.28 98.56 98.17 798,600
May 18, 2023 96.87 98.87 96.87 98.72 98.33 535,200
May 17, 2023 95.61 96.80 95.21 96.67 96.29 753,900
May 16, 2023 94.66 95.73 94.65 95.26 94.88 598,100
May 15, 2023 94.20 95.00 93.95 95.00 94.62 255,400
May 12, 2023 94.46 94.58 93.43 94.16 93.79 361,200
May 11, 2023 94.44 94.57 93.75 94.36 93.99 265,400
May 10, 2023 93.79 94.53 93.22 94.28 93.91 362,600
May 9, 2023 92.96 93.39 92.80 92.87 92.50 251,400
May 8, 2023 92.89 93.53 92.64 93.46 93.09 274,800
May 5, 2023 91.79 93.43 91.70 93.11 92.74 316,900
May 4, 2023 91.15 91.77 90.76 91.07 90.71 328,600
May 3, 2023 92.20 92.92 91.43 91.47 91.11 476,500
May 2, 2023 93.22 93.30 91.69 92.19 91.83 649,400
May 1, 2023 92.95 93.57 92.83 93.17 92.80 471,800
Apr 28, 2023 92.21 93.06 91.95 93.04 92.67 365,800
Apr 27, 2023 90.86 92.46 90.75 92.31 91.95 448,000

Related Tickers