NYSEArca - Delayed Quote USD

iShares U.S. Technology ETF (IYW)

158.97 +1.06 (+0.67%)
At close: November 21 at 4:00 PM EST
159.24 +0.27 (+0.17%)
After hours: 7:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 159.55 160.25 156.54 158.97 158.97 484,549
Nov 20, 2024 158.50 158.50 155.74 157.91 157.91 449,600
Nov 19, 2024 155.38 158.22 155.24 158.14 158.14 483,600
Nov 18, 2024 155.56 156.75 154.85 156.19 156.19 619,200
Nov 15, 2024 157.46 157.70 154.88 155.52 155.52 558,900
Nov 14, 2024 160.31 160.59 159.23 159.55 159.55 432,400
Nov 13, 2024 160.50 161.38 159.77 160.07 160.07 1,593,600
Nov 12, 2024 160.21 160.98 159.56 160.85 160.85 905,000
Nov 11, 2024 160.99 161.07 159.28 160.27 160.27 526,200
Nov 8, 2024 161.03 161.49 160.35 161.00 161.00 1,393,400
Nov 7, 2024 159.22 161.38 159.18 161.25 161.25 526,200
Nov 6, 2024 156.32 158.17 156.00 157.95 157.95 1,107,500
Nov 5, 2024 151.94 153.73 151.94 153.64 153.64 407,600
Nov 4, 2024 151.72 152.48 150.75 151.41 151.41 498,000
Nov 1, 2024 151.00 152.87 150.83 151.71 151.71 1,395,400
Oct 31, 2024 154.13 154.13 150.62 150.69 150.69 766,000
Oct 30, 2024 157.09 157.57 155.79 155.88 155.88 420,800
Oct 29, 2024 155.96 158.16 155.20 157.76 157.76 502,100
Oct 28, 2024 156.61 156.63 155.52 155.65 155.65 588,500
Oct 25, 2024 155.22 157.01 155.13 155.39 155.39 1,856,200
Oct 24, 2024 154.48 154.65 153.41 154.39 154.39 367,600
Oct 23, 2024 155.67 155.87 152.49 153.79 153.79 459,900
Oct 22, 2024 155.39 156.75 155.00 156.27 156.27 343,200
Oct 21, 2024 154.65 156.24 154.56 156.24 156.24 525,700
Oct 18, 2024 155.73 155.73 154.94 155.20 155.20 362,900
Oct 17, 2024 156.35 156.47 154.56 154.63 154.63 546,400
Oct 16, 2024 154.40 154.42 152.65 154.18 154.18 312,100
Oct 15, 2024 157.39 157.56 153.45 154.16 154.16 521,200
Oct 14, 2024 156.00 157.53 156.00 157.01 157.01 611,600
Oct 11, 2024 154.31 155.36 154.24 155.00 155.00 277,100
Oct 10, 2024 153.48 155.09 153.16 154.62 154.62 296,000
Oct 9, 2024 153.15 154.60 152.78 154.52 154.52 320,800
Oct 8, 2024 151.42 153.35 151.10 153.15 153.15 462,200
Oct 7, 2024 151.14 151.89 150.08 150.36 150.36 531,700
Oct 4, 2024 151.72 151.75 149.85 151.66 151.66 914,800
Oct 3, 2024 148.59 150.60 148.59 149.71 149.71 355,800
Oct 2, 2024 148.28 149.62 147.20 149.05 149.05 494,000
Oct 1, 2024 151.26 151.34 147.32 148.14 148.14 1,458,400
Sep 30, 2024 150.46 151.69 149.79 151.62 151.62 899,400
Sep 27, 2024 152.37 152.37 150.49 151.01 151.01 295,000
Sep 26, 2024 153.30 153.44 150.61 152.20 152.20 2,190,700
Sep 25, 2024 0.11 Dividend
Sep 25, 2024 149.85 151.39 149.85 150.73 150.73 322,500
Sep 24, 2024 150.00 150.60 148.20 150.32 150.21 527,200
Sep 23, 2024 149.59 149.78 148.89 149.26 149.15 696,100
Sep 20, 2024 149.58 150.14 148.25 149.42 149.31 607,400
Sep 19, 2024 149.23 150.77 148.79 149.89 149.78 605,600
Sep 18, 2024 146.58 147.82 145.28 145.43 145.33 865,900
Sep 17, 2024 147.22 147.49 145.27 146.11 146.01 589,400
Sep 16, 2024 145.67 146.42 144.71 146.04 145.94 500,100
Sep 13, 2024 146.38 147.30 145.90 146.94 146.84 431,700
Sep 12, 2024 144.98 146.74 144.09 146.16 146.06 702,200
Sep 11, 2024 141.46 145.20 139.25 144.91 144.81 725,300
Sep 10, 2024 140.17 141.06 138.88 140.95 140.85 468,400
Sep 9, 2024 139.11 139.73 137.85 139.41 139.31 648,600
Sep 6, 2024 141.14 141.50 137.08 137.70 137.60 1,266,800
Sep 5, 2024 140.16 142.72 140.16 141.04 140.94 3,509,300
Sep 4, 2024 140.14 142.35 139.59 141.04 140.94 980,600
Sep 3, 2024 146.57 146.57 140.70 141.58 141.48 959,500
Aug 30, 2024 147.53 148.14 146.01 147.76 147.65 401,800
Aug 29, 2024 147.21 149.19 145.84 146.11 146.01 602,500
Aug 28, 2024 148.50 148.67 145.58 146.71 146.61 486,300
Aug 27, 2024 147.16 148.94 146.36 148.58 148.47 488,500
Aug 26, 2024 149.20 149.74 147.01 147.96 147.85 847,900
Aug 23, 2024 148.70 150.15 147.66 149.38 149.27 1,486,800
Aug 22, 2024 151.00 151.34 147.01 147.36 147.26 517,200
Aug 21, 2024 149.50 150.88 149.19 150.39 150.28 542,900
Aug 20, 2024 149.59 150.56 148.83 149.53 149.42 1,070,400
Aug 19, 2024 147.72 150.00 146.97 150.00 149.89 454,400
Aug 16, 2024 147.09 148.29 146.59 147.98 147.87 1,522,200
Aug 15, 2024 145.63 147.84 145.36 147.71 147.60 503,000
Aug 14, 2024 144.00 144.77 142.34 144.08 143.98 631,600
Aug 13, 2024 141.09 143.60 141.09 143.58 143.48 935,800
Aug 12, 2024 139.15 140.70 138.58 139.66 139.56 691,200
Aug 9, 2024 137.57 139.40 137.08 138.88 138.78 1,118,800
Aug 8, 2024 135.70 138.23 133.73 137.92 137.82 655,100
Aug 7, 2024 137.17 138.50 132.99 133.16 133.07 1,162,300
Aug 6, 2024 134.28 137.09 132.75 134.59 134.49 2,241,000
Aug 5, 2024 128.56 135.84 127.92 133.32 133.23 2,206,800
Aug 2, 2024 138.31 139.64 136.11 138.18 138.08 2,363,900
Aug 1, 2024 146.41 147.90 140.28 141.77 141.67 1,069,000
Jul 31, 2024 145.30 146.75 144.36 146.33 146.23 906,300
Jul 30, 2024 144.63 145.01 140.16 141.39 141.29 939,900
Jul 29, 2024 145.60 146.22 143.67 144.14 144.04 354,800
Jul 26, 2024 144.54 145.61 143.50 144.54 144.44 404,500
Jul 25, 2024 144.33 146.37 140.81 142.95 142.85 718,700
Jul 24, 2024 148.60 148.92 143.96 144.27 144.17 973,700
Jul 23, 2024 150.70 152.07 150.52 150.73 150.62 955,400
Jul 22, 2024 150.09 151.26 149.16 151.02 150.91 1,790,300
Jul 19, 2024 149.30 150.19 147.73 148.01 147.90 472,600
Jul 18, 2024 151.92 151.92 148.10 149.63 149.52 749,700
Jul 17, 2024 152.77 152.89 150.24 150.34 150.23 999,500
Jul 16, 2024 157.04 157.29 155.15 156.23 156.12 1,009,600
Jul 15, 2024 157.21 158.14 155.78 156.68 156.57 592,900
Jul 12, 2024 154.92 157.49 154.67 155.91 155.80 528,000
Jul 11, 2024 158.97 158.97 154.37 154.85 154.74 1,504,700
Jul 10, 2024 157.45 158.84 156.91 158.73 158.62 659,200
Jul 9, 2024 157.51 157.81 155.88 156.65 156.54 523,500
Jul 8, 2024 156.31 157.05 156.00 156.96 156.85 575,300
Jul 5, 2024 154.84 156.39 154.83 156.17 156.06 595,600
Jul 3, 2024 152.82 154.75 152.69 154.75 154.64 896,400
Jul 2, 2024 150.99 153.06 150.95 153.06 152.95 593,000
Jul 1, 2024 150.85 152.19 148.99 152.02 151.91 759,400
Jun 28, 2024 151.66 153.36 150.47 150.50 150.39 969,700
Jun 27, 2024 150.67 151.69 150.50 151.10 150.99 936,000
Jun 26, 2024 150.32 151.15 149.83 150.85 150.74 610,700
Jun 25, 2024 148.65 150.49 148.33 150.33 150.22 1,403,300
Jun 24, 2024 149.66 150.15 147.81 147.81 147.70 741,000
Jun 21, 2024 150.83 151.77 149.67 150.37 150.26 1,179,200
Jun 20, 2024 154.22 154.41 150.67 151.34 151.23 1,076,500
Jun 18, 2024 152.92 153.66 152.57 153.46 153.35 498,500
Jun 17, 2024 151.28 153.40 150.66 152.76 152.65 905,800
Jun 14, 2024 150.10 151.19 149.87 151.08 150.97 491,600
Jun 13, 2024 150.54 150.87 149.27 150.24 150.13 860,800
Jun 12, 2024 147.71 150.43 147.40 149.26 149.15 608,800
Jun 11, 2024 0.08 Dividend
Jun 11, 2024 143.65 145.97 143.50 145.97 145.87 488,400
Jun 10, 2024 142.93 144.37 142.70 143.93 143.75 405,100
Jun 7, 2024 143.17 144.07 142.51 143.46 143.28 791,700
Jun 6, 2024 143.93 144.35 142.77 143.27 143.09 1,447,300
Jun 5, 2024 141.38 143.71 141.26 143.69 143.51 830,000
Jun 4, 2024 139.75 140.16 138.86 139.93 139.75 575,100
Jun 3, 2024 140.08 140.18 137.86 139.72 139.54 902,300
May 31, 2024 139.21 139.25 135.52 138.63 138.45 1,539,100
May 30, 2024 140.92 141.20 138.19 138.70 138.52 1,513,500
May 29, 2024 141.59 142.95 141.59 142.34 142.16 812,300
May 28, 2024 142.65 143.32 141.86 143.08 142.90 1,141,700
May 24, 2024 140.45 141.73 139.96 141.54 141.36 643,200
May 23, 2024 142.31 142.50 139.55 140.26 140.08 934,200
May 22, 2024 140.21 140.59 139.07 140.00 139.82 837,900
May 21, 2024 139.02 140.09 138.84 139.96 139.78 609,100
May 20, 2024 138.31 139.97 138.20 139.80 139.62 615,200
May 17, 2024 138.71 138.76 137.26 138.02 137.85 801,400
May 16, 2024 138.89 139.39 138.33 138.35 138.17 916,100
May 15, 2024 136.55 138.77 136.43 138.70 138.52 847,300
May 14, 2024 134.29 135.84 134.15 135.65 135.48 809,300
May 13, 2024 134.57 134.77 133.69 134.46 134.29 841,000
May 10, 2024 134.14 134.85 133.44 133.97 133.80 700,700
May 9, 2024 133.54 133.78 132.81 133.54 133.37 1,043,100
May 8, 2024 133.01 133.95 132.87 133.68 133.51 589,000
May 7, 2024 134.26 134.46 133.54 133.64 133.47 948,300
May 6, 2024 132.75 134.26 132.57 134.23 134.06 915,100
May 3, 2024 131.90 132.56 131.33 132.17 132.00 1,312,700
May 2, 2024 128.55 129.17 126.87 129.01 128.85 774,700
May 1, 2024 127.61 129.88 126.62 126.95 126.79 817,000
Apr 30, 2024 130.51 131.25 128.17 128.17 128.01 754,900
Apr 29, 2024 131.36 131.46 130.15 131.04 130.87 470,200
Apr 26, 2024 130.02 131.64 129.51 130.95 130.78 798,600
Apr 25, 2024 126.02 128.50 125.56 128.20 128.04 1,392,400
Apr 24, 2024 129.86 130.18 128.15 128.84 128.68 857,400
Apr 23, 2024 127.08 128.82 126.85 128.52 128.36 1,326,900
Apr 22, 2024 125.80 127.07 124.56 126.24 126.08 1,832,600
Apr 19, 2024 127.79 128.19 124.32 124.75 124.59 2,094,300
Apr 18, 2024 129.52 130.07 128.23 128.41 128.25 1,468,800
Apr 17, 2024 131.97 132.29 129.25 129.34 129.18 1,615,900
Apr 16, 2024 131.36 132.34 130.94 131.38 131.21 838,800
Apr 15, 2024 134.76 135.05 130.99 131.14 130.97 1,322,500
Apr 12, 2024 134.68 135.25 133.50 133.95 133.78 896,200
Apr 11, 2024 134.00 136.39 133.36 136.27 136.10 578,200
Apr 10, 2024 132.71 133.78 132.68 133.44 133.27 758,300
Apr 9, 2024 134.81 135.03 132.73 134.40 134.23 650,900
Apr 8, 2024 134.58 134.91 133.65 134.13 133.96 397,000
Apr 5, 2024 133.17 135.02 132.78 134.37 134.20 713,100
Apr 4, 2024 136.12 136.54 132.43 132.51 132.34 774,000
Apr 3, 2024 133.68 135.49 133.68 134.77 134.60 610,900
Apr 2, 2024 133.94 134.63 133.11 134.49 134.32 951,700
Apr 1, 2024 135.25 136.52 134.93 135.55 135.38 939,200
Mar 28, 2024 135.22 135.59 134.75 135.06 134.89 1,090,400
Mar 27, 2024 136.07 136.15 134.32 135.34 135.17 1,136,800
Mar 26, 2024 136.52 136.73 135.15 135.21 135.04 542,200
Mar 25, 2024 135.55 136.61 135.00 135.90 135.73 618,300
Mar 22, 2024 136.04 137.08 135.89 136.59 136.42 500,600
Mar 21, 2024 0.08 Dividend
Mar 21, 2024 137.48 137.54 135.92 136.14 135.97 666,100
Mar 20, 2024 134.44 135.86 133.81 135.85 135.60 552,800
Mar 19, 2024 132.72 134.29 131.76 134.14 133.89 1,315,100
Mar 18, 2024 134.11 135.10 133.33 133.53 133.28 1,448,900
Mar 15, 2024 132.67 133.23 131.95 132.43 132.19 1,570,500
Mar 14, 2024 135.00 135.39 133.61 134.52 134.27 4,588,700
Mar 13, 2024 135.27 135.27 133.94 134.41 134.16 633,400
Mar 12, 2024 134.17 135.69 133.01 135.60 135.35 1,287,700
Mar 11, 2024 132.92 133.42 132.15 132.95 132.70 884,200
Mar 8, 2024 135.48 136.97 133.28 133.51 133.26 1,126,600
Mar 7, 2024 134.25 135.76 133.48 135.42 135.17 704,200
Mar 6, 2024 133.52 133.98 132.29 133.05 132.80 517,100
Mar 5, 2024 133.57 133.66 131.02 131.87 131.63 519,800
Mar 4, 2024 135.20 135.80 134.69 135.04 134.79 685,100
Mar 1, 2024 133.69 135.67 133.69 135.41 135.16 689,500
Feb 29, 2024 132.44 133.64 131.72 133.29 133.04 467,600
Feb 28, 2024 132.08 132.17 131.38 131.80 131.56 423,900
Feb 27, 2024 132.75 132.80 131.66 132.69 132.44 410,600
Feb 26, 2024 133.08 133.35 132.34 132.36 132.12 471,400
Feb 23, 2024 133.79 134.21 132.20 132.68 132.43 666,300
Feb 22, 2024 132.13 133.27 131.78 132.95 132.70 571,100
Feb 21, 2024 128.08 128.66 127.32 128.64 128.40 665,500
Feb 20, 2024 130.11 130.61 128.26 129.64 129.40 958,600
Feb 16, 2024 132.61 132.80 130.81 130.95 130.71 625,700
Feb 15, 2024 132.89 132.89 131.57 132.42 132.18 736,200
Feb 14, 2024 132.21 132.86 131.27 132.71 132.46 1,237,300
Feb 13, 2024 130.41 132.12 129.80 131.08 130.84 651,000
Feb 12, 2024 134.27 134.99 133.23 133.40 133.15 643,300
Feb 9, 2024 133.30 134.61 133.00 134.45 134.20 567,500
Feb 8, 2024 131.97 132.76 131.95 132.46 132.22 471,000
Feb 7, 2024 130.85 131.94 130.54 131.88 131.64 473,800
Feb 6, 2024 130.78 131.00 129.06 129.91 129.67 580,500
Feb 5, 2024 130.68 130.94 129.21 130.39 130.15 820,400
Feb 2, 2024 127.97 130.63 127.65 130.27 130.03 1,078,900
Feb 1, 2024 127.12 128.08 126.89 127.88 127.64 1,189,700
Jan 31, 2024 127.76 128.29 126.31 126.35 126.12 867,500
Jan 30, 2024 130.81 131.02 129.37 129.70 129.46 624,600
Jan 29, 2024 129.61 130.89 129.41 130.81 130.57 725,800
Jan 26, 2024 129.76 130.42 129.13 129.40 129.16 875,700
Jan 25, 2024 131.21 131.96 129.96 130.61 130.37 2,276,400
Jan 24, 2024 130.07 131.39 129.75 130.03 129.79 1,524,400
Jan 23, 2024 128.84 129.16 127.96 129.10 128.86 529,800
Jan 22, 2024 128.87 129.60 128.24 128.57 128.33 793,900
Jan 19, 2024 126.07 128.03 125.71 128.03 127.79 785,300
Jan 18, 2024 124.33 125.19 123.78 125.06 124.83 601,000
Jan 17, 2024 122.41 122.83 121.05 122.70 122.47 542,700
Jan 16, 2024 122.99 123.87 122.39 123.36 123.13 404,100
Jan 12, 2024 123.02 123.48 122.60 123.14 122.91 312,800
Jan 11, 2024 122.93 123.56 121.09 122.82 122.59 1,403,600
Jan 10, 2024 121.34 122.57 121.05 122.28 122.05 759,300
Jan 9, 2024 119.88 121.54 119.80 121.12 120.90 1,140,600
Jan 8, 2024 118.25 120.80 118.25 120.74 120.52 472,200
Jan 5, 2024 117.56 118.56 117.19 117.62 117.40 552,000
Jan 4, 2024 117.85 118.51 117.40 117.50 117.28 944,300
Jan 3, 2024 118.35 119.06 118.10 118.31 118.09 462,600
Jan 2, 2024 121.05 121.25 118.71 119.52 119.30 844,500
Dec 29, 2023 123.29 123.50 122.13 122.75 122.52 371,400
Dec 28, 2023 123.55 123.64 123.17 123.31 123.08 517,900
Dec 27, 2023 123.34 123.48 122.65 123.25 123.02 379,700
Dec 26, 2023 122.75 123.43 122.75 123.25 123.02 373,800
Dec 22, 2023 122.83 123.01 122.00 122.60 122.37 322,300
Dec 21, 2023 122.24 122.63 121.48 122.44 122.21 442,000
Dec 20, 2023 0.23 Dividend
Dec 20, 2023 122.52 123.17 120.93 120.95 120.73 702,400
Dec 19, 2023 122.36 122.80 122.30 122.77 122.31 636,000
Dec 18, 2023 121.44 122.53 121.27 122.24 121.78 491,200
Dec 15, 2023 120.67 122.02 120.67 121.44 120.99 815,000
Dec 14, 2023 121.20 121.64 119.73 120.85 120.40 1,122,900
Dec 13, 2023 120.20 121.31 119.80 121.02 120.57 510,700
Dec 12, 2023 118.62 119.91 118.50 119.90 119.45 705,500
Dec 11, 2023 117.95 119.22 117.77 119.20 118.76 451,800
Dec 8, 2023 117.18 118.61 117.15 118.54 118.10 1,284,100
Dec 7, 2023 116.63 117.94 116.56 117.69 117.25 335,000
Dec 6, 2023 117.41 117.51 115.66 115.72 115.29 713,400
Dec 5, 2023 115.59 116.95 115.57 116.82 116.38 1,407,500
Dec 4, 2023 116.39 116.41 114.84 116.19 115.76 660,900
Dec 1, 2023 117.03 117.78 116.37 117.67 117.23 633,300
Nov 30, 2023 117.96 118.16 116.28 117.27 116.83 404,700
Nov 29, 2023 118.18 118.80 117.36 117.47 117.03 415,800
Nov 28, 2023 116.57 117.48 116.57 117.32 116.88 516,900
Nov 27, 2023 116.83 117.70 116.72 116.99 116.55 768,100
Nov 24, 2023 117.18 117.29 116.60 117.09 116.65 278,500
Nov 22, 2023 117.56 118.42 117.09 117.42 116.98 851,800

Related Tickers