Canada markets closed

iShares U.S. Technology ETF (IYW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
140.00+0.04 (+0.03%)
At close: 04:00PM EDT
140.24 +0.24 (+0.17%)
After hours: 05:08PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 2024140.21140.59139.07140.00140.00786,489
May 21, 2024139.02140.09138.84139.96139.96609,100
May 20, 2024138.31139.97138.20139.80139.80615,200
May 17, 2024138.71138.76137.26138.02138.02801,400
May 16, 2024138.89139.39138.33138.35138.35916,100
May 15, 2024136.55138.77136.43138.70138.70847,300
May 14, 2024134.29135.84134.15135.65135.65809,300
May 13, 2024134.57134.77133.69134.46134.46841,000
May 10, 2024134.14134.85133.44133.97133.97700,700
May 09, 2024133.54133.78132.81133.54133.541,043,100
May 08, 2024133.01133.95132.87133.68133.68589,000
May 07, 2024134.26134.46133.54133.64133.64948,300
May 06, 2024132.75134.26132.57134.23134.23915,100
May 03, 2024131.90132.56131.33132.17132.171,312,700
May 02, 2024128.55129.17126.87129.01129.01774,700
May 01, 2024127.61129.88126.62126.95126.95817,000
Apr 30, 2024130.51131.25128.17128.17128.17754,900
Apr 29, 2024131.36131.46130.15131.04131.04470,200
Apr 26, 2024130.02131.64129.51130.95130.95798,600
Apr 25, 2024126.02128.50125.56128.20128.201,392,400
Apr 24, 2024129.86130.18128.15128.84128.84857,400
Apr 23, 2024127.08128.82126.85128.52128.521,326,900
Apr 22, 2024125.80127.07124.56126.24126.241,832,600
Apr 19, 2024127.79128.19124.32124.75124.752,094,300
Apr 18, 2024129.52130.07128.23128.41128.411,468,800
Apr 17, 2024131.97132.29129.25129.34129.341,615,900
Apr 16, 2024131.36132.34130.94131.38131.38838,800
Apr 15, 2024134.76135.05130.99131.14131.141,322,500
Apr 12, 2024134.68135.25133.50133.95133.95896,200
Apr 11, 2024134.00136.39133.36136.27136.27578,200
Apr 10, 2024132.71133.78132.68133.44133.44758,300
Apr 09, 2024134.81135.03132.73134.40134.40650,900
Apr 08, 2024134.58134.91133.65134.13134.13397,000
Apr 05, 2024133.17135.02132.78134.37134.37713,100
Apr 04, 2024136.12136.54132.43132.51132.51774,000
Apr 03, 2024133.68135.49133.68134.77134.77610,900
Apr 02, 2024133.94134.63133.11134.49134.49951,700
Apr 01, 2024135.25136.52134.93135.55135.55939,200
Mar 28, 2024135.22135.59134.75135.06135.061,090,400
Mar 27, 2024136.07136.15134.32135.34135.341,136,800
Mar 26, 2024136.52136.73135.15135.21135.21542,200
Mar 25, 2024135.55136.61135.00135.90135.90618,300
Mar 22, 2024136.04137.08135.89136.59136.59500,600
Mar 21, 2024137.48137.54135.92136.14136.14666,100
Mar 21, 20240.079 Dividend
Mar 20, 2024134.44135.86133.81135.85135.77552,800
Mar 19, 2024132.72134.29131.76134.14134.061,315,100
Mar 18, 2024134.11135.10133.33133.53133.451,448,900
Mar 15, 2024132.67133.23131.95132.43132.351,570,500
Mar 14, 2024135.00135.39133.61134.52134.444,588,700
Mar 13, 2024135.27135.27133.94134.41134.33633,400
Mar 12, 2024134.17135.69133.01135.60135.521,287,700
Mar 11, 2024132.92133.42132.15132.95132.87884,200
Mar 08, 2024135.48136.97133.28133.51133.431,126,600
Mar 07, 2024134.25135.76133.48135.42135.34704,200
Mar 06, 2024133.52133.98132.29133.05132.97517,100
Mar 05, 2024133.57133.66131.02131.87131.79519,800
Mar 04, 2024135.20135.80134.69135.04134.96685,100
Mar 01, 2024133.69135.67133.69135.41135.33689,500
Feb 29, 2024132.44133.64131.72133.29133.21467,600
Feb 28, 2024132.08132.17131.38131.80131.72423,900
Feb 27, 2024132.75132.80131.66132.69132.61410,600
Feb 26, 2024133.08133.35132.34132.36132.28471,400
Feb 23, 2024133.79134.21132.20132.68132.60666,300
Feb 22, 2024132.13133.27131.78132.95132.87571,100
Feb 21, 2024128.08128.66127.32128.64128.57665,500
Feb 20, 2024130.11130.61128.26129.64129.56958,600
Feb 16, 2024132.61132.80130.81130.95130.87625,700
Feb 15, 2024132.89132.89131.57132.42132.34736,200
Feb 14, 2024132.21132.86131.27132.71132.631,237,300
Feb 13, 2024130.41132.12129.80131.08131.00651,000
Feb 12, 2024134.27134.99133.23133.40133.32643,300
Feb 09, 2024133.30134.61133.00134.45134.37567,500
Feb 08, 2024131.97132.76131.95132.46132.38471,000
Feb 07, 2024130.85131.94130.54131.88131.80473,800
Feb 06, 2024130.78131.00129.06129.91129.83580,500
Feb 05, 2024130.68130.94129.21130.39130.31820,400
Feb 02, 2024127.97130.63127.65130.27130.191,078,900
Feb 01, 2024127.12128.08126.89127.88127.811,189,700
Jan 31, 2024127.76128.29126.31126.35126.28867,500
Jan 30, 2024130.81131.02129.37129.70129.62624,600
Jan 29, 2024129.61130.89129.41130.81130.73725,800
Jan 26, 2024129.76130.42129.13129.40129.32875,700
Jan 25, 2024131.21131.96129.96130.61130.532,276,400
Jan 24, 2024130.07131.39129.75130.03129.951,524,400
Jan 23, 2024128.84129.16127.96129.10129.02529,800
Jan 22, 2024128.87129.60128.24128.57128.50793,900
Jan 19, 2024126.07128.03125.71128.03127.96785,300
Jan 18, 2024124.33125.19123.78125.06124.99601,000
Jan 17, 2024122.41122.83121.05122.70122.63542,700
Jan 16, 2024122.99123.87122.39123.36123.29404,100
Jan 12, 2024123.02123.48122.60123.14123.07312,800
Jan 11, 2024122.93123.56121.09122.82122.751,403,600
Jan 10, 2024121.34122.57121.05122.28122.21759,300
Jan 09, 2024119.88121.54119.80121.12121.051,140,600
Jan 08, 2024118.25120.80118.25120.74120.67472,200
Jan 05, 2024117.56118.56117.19117.62117.55552,000
Jan 04, 2024117.85118.51117.40117.50117.43944,300
Jan 03, 2024118.35119.06118.10118.31118.24462,600
Jan 02, 2024121.05121.25118.71119.52119.45844,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...