Advertisement
Advertisement
U.S. markets close in 3 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares U.S. Technology ETF (IYW)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
88.29+2.50 (+2.91%)
As of 12:33PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202286.7488.4686.7488.2988.29221,007
May 26, 202283.0886.2082.9385.7985.79396,100
May 25, 202281.9184.2681.9183.6283.62395,500
May 24, 202282.9283.0380.9182.4482.44605,200
May 23, 202283.2384.7682.7784.6084.60346,700
May 20, 202284.2584.5180.4083.0383.031,178,400
May 19, 202283.1184.6182.7883.0883.081,071,100
May 18, 202286.4986.8283.2383.5283.52691,200
May 17, 202287.2887.8686.0887.7587.75503,300
May 16, 202285.8886.6685.0385.4785.47303,900
May 13, 202284.6487.1084.2286.6286.62307,600
May 12, 202282.8284.7981.4983.4483.441,266,200
May 11, 202285.9287.6583.6583.8483.84662,200
May 10, 202287.4588.0985.3186.7586.751,324,500
May 09, 202287.3688.0085.0085.4185.411,494,500
May 06, 202289.3990.8187.7889.1189.11866,600
May 05, 202293.5193.5989.0290.1590.15738,100
May 04, 202291.9095.1689.9894.9794.97510,700
May 03, 202291.4692.2590.7791.6291.62703,400
May 02, 202289.4791.5788.8991.5091.50866,800
Apr 29, 202292.3693.7589.4789.5989.59567,300
Apr 28, 202291.1894.0590.3793.4593.45469,800
Apr 27, 202289.0190.9588.7289.3089.304,259,000
Apr 26, 202291.9491.9489.2089.2089.20757,700
Apr 25, 202290.5192.7890.3192.7092.70459,800
Apr 22, 202293.6594.1890.9291.0091.00524,500
Apr 21, 202296.9097.7293.3293.5393.53304,600
Apr 20, 202297.5497.8195.5695.8595.85273,300
Apr 19, 202294.5996.9594.2596.8096.80654,000
Apr 18, 202294.1795.3693.8494.7994.79500,700
Apr 14, 202297.3497.3694.4694.4994.49428,000
Apr 13, 202295.4797.4795.3497.1297.12500,700
Apr 12, 202297.4398.0194.9695.3795.37304,900
Apr 11, 202297.0097.0795.7195.8095.80589,500
Apr 08, 202299.4899.4898.0398.1998.19216,100
Apr 07, 202299.26100.5998.3499.9499.94334,300
Apr 06, 2022100.59100.8198.8499.6099.60474,400
Apr 05, 2022104.65104.84102.15102.48102.48405,900
Apr 04, 2022102.99105.08102.99105.04105.04408,500
Apr 01, 2022103.16103.51101.63102.76102.76322,300
Mar 31, 2022104.76104.82103.00103.04103.04420,800
Mar 30, 2022105.80106.13104.27104.80104.80297,800
Mar 29, 2022105.58106.60104.77106.45106.45766,400
Mar 28, 2022102.66104.43102.30104.43104.43349,600
Mar 25, 2022103.49103.56101.90103.15103.15595,300
Mar 24, 2022101.07103.38100.71103.36103.36651,200
Mar 24, 20220.039 Dividend
Mar 23, 2022101.09102.25100.40100.52100.48360,600
Mar 22, 2022100.25102.81100.16102.15102.11952,200
Mar 21, 2022100.22100.9898.93100.37100.33335,800
Mar 18, 202297.91100.7097.57100.56100.52799,300
Mar 17, 202296.5898.3696.2698.3698.32655,100
Mar 16, 202294.8897.2993.6697.2897.24509,800
Mar 15, 202291.4893.9190.9993.6893.64570,300
Mar 14, 202292.4893.4490.5090.7890.74906,600
Mar 11, 202296.1196.1192.9693.0893.04385,700
Mar 10, 202295.2595.4993.8195.2095.16337,700
Mar 09, 202295.4197.2394.7396.8296.78517,600
Mar 08, 202292.7695.7091.4792.7592.714,540,900
Mar 07, 202296.9897.3792.9693.0292.981,020,700
Mar 04, 202298.2398.7596.2496.9196.87499,700
Mar 03, 2022101.19101.1998.3398.8498.80326,900
Mar 02, 202299.10100.8798.22100.44100.40400,000
Mar 01, 202299.97100.5597.7598.4698.42463,000
Feb 28, 202298.95100.6698.49100.14100.10481,500
Feb 25, 202299.00100.0497.59100.0199.97680,800
Feb 24, 202291.6198.9091.4298.7598.711,042,900
Feb 23, 202298.2098.5894.7694.8094.76519,000
Feb 22, 202297.2499.0096.1497.1997.15512,800
Feb 18, 202299.87100.0497.4798.1198.07541,200
Feb 17, 2022101.98102.0799.3799.4799.43496,500
Feb 16, 2022102.60103.46101.47103.17103.13261,700
Feb 15, 2022102.20103.49101.99103.43103.39358,200
Feb 14, 2022100.33101.6199.56100.66100.62443,900
Feb 11, 2022104.33104.84100.17100.64100.60509,800
Feb 10, 2022104.78106.78103.65104.14104.10328,700
Feb 09, 2022105.41106.69105.00106.68106.64508,300
Feb 08, 2022102.33104.39102.26104.08104.04407,200
Feb 07, 2022104.08104.75102.49102.86102.82370,400
Feb 04, 2022102.54104.79101.90103.80103.76366,200
Feb 03, 2022104.63105.75102.52102.81102.77467,700
Feb 02, 2022107.88108.16106.24107.60107.56478,100
Feb 01, 2022105.78105.99103.98105.84105.80582,800
Jan 31, 2022102.49105.38102.00105.26105.22474,600
Jan 28, 202299.27102.1097.71102.04102.00826,900
Jan 27, 2022100.99101.5798.1198.3898.34829,400
Jan 26, 2022101.82102.8898.1499.2499.201,218,700
Jan 25, 202299.61100.7697.9298.7698.72611,900
Jan 24, 202298.73101.7595.46101.63101.592,094,800
Jan 21, 2022102.48103.85100.62100.62100.581,149,200
Jan 20, 2022105.38106.60102.77102.91102.87992,700
Jan 19, 2022106.09107.46104.29104.37104.33640,200
Jan 18, 2022106.75107.58105.41105.67105.63694,200
Jan 14, 2022106.76108.72106.71108.66108.62470,300
Jan 13, 2022111.25111.56107.32107.58107.54765,200
Jan 12, 2022111.21111.95110.19110.79110.75460,800
Jan 11, 2022108.55110.42107.86110.26110.22598,900
Jan 10, 2022106.73108.96105.26108.83108.791,547,800
Jan 07, 2022109.47110.24107.64108.42108.384,540,300
Jan 06, 2022109.00110.60108.53109.53109.491,056,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement