Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 41.49 41.82 41.07 41.17 534,663 -0.25(-0.60%)
Apr 27, 2018 41.99 42.06 41.17 41.42 2,054,869 -0.14(-0.34%)
Apr 26, 2018 41.28 41.70 41.16 41.56 510,596 +0.85(+2.09%)
Apr 25, 2018 40.81 40.89 40.17 40.71 760,629 -0.02(-0.04%)
Apr 24, 2018 41.68 41.85 40.44 40.73 863,728 -0.81(-1.95%)
Apr 23, 2018 41.91 42.03 41.34 41.53 502,233 -0.17(-0.42%)
Apr 20, 2018 42.24 42.24 41.56 41.71 1,235,919 -0.67(-1.57%)
Apr 19, 2018 42.61 42.61 42.19 42.38 730,033 -0.52(-1.22%)
Apr 18, 2018 42.97 43.07 42.63 42.90 464,899 -0.17(-0.40%)
Apr 17, 2018 42.50 43.18 42.49 43.07 3,004,968 +0.90(+2.13%)
Apr 16, 2018 42.14 42.33 41.88 42.17 434,784 +0.30(+0.72%)
Apr 13, 2018 42.33 42.33 41.67 41.87 1,132,649 -0.18(-0.42%)
Apr 12, 2018 41.79 42.21 41.76 42.05 1,409,614 +0.54(+1.30%)
Apr 11, 2018 41.38 41.87 41.38 41.51 1,175,640 -0.14(-0.34%)
Apr 10, 2018 41.27 41.84 41.06 41.65 790,638 +1.03(+2.53%)
Apr 09, 2018 40.69 41.46 40.59 40.62 623,179 +0.29(+0.73%)
Apr 06, 2018 40.87 41.28 40.16 40.32 1,004,839 -0.98(-2.38%)
Apr 05, 2018 41.58 41.65 41.06 41.31 2,288,790 +0.10(+0.25%)
Apr 04, 2018 39.76 41.32 39.70 41.20 1,056,347 +0.62(+1.53%)
Apr 03, 2018 40.49 40.70 39.89 40.58 1,725,391 +0.42(+1.04%)
Apr 02, 2018 40.96 41.19 39.73 40.16 3,002,233 -1.05(-2.55%)
Mar 29, 2018 41.22 41.22 41.22 0 +0.88(+2.19%)
Mar 28, 2018 40.62 41.02 40.15 40.33 1,657,836 -0.41(-1.00%)
Mar 27, 2018 42.54 42.54 40.42 40.74 1,353,306 -1.51(-3.58%)
Mar 26, 2018 41.47 42.29 40.86 42.25 1,296,704 +1.66(+4.09%)
Mar 23, 2018 41.71 41.87 40.59 40.60 2,096,705 -1.13(-2.70%)
Mar 22, 2018 42.29 42.59 41.71 41.72 3,459,627 -1.20(-2.79%)
Mar 21, 2018 42.99 43.46 42.78 42.92 1,442,803 -0.20(-0.47%)
Mar 20, 2018 43.03 43.30 42.86 43.12 608,818 -0.05(-0.12%)
Mar 19, 2018 43.69 43.69 42.79 43.18 1,404,967 -0.96(-2.16%)
Mar 16, 2018 44.29 44.41 44.11 44.13 320,634 -0.07(-0.16%)
Mar 15, 2018 44.22 44.46 44.00 44.20 537,009 +0.01(+0.03%)
Mar 14, 2018 44.40 44.45 44.00 44.19 847,337 +0.00(+0.00%)
Mar 13, 2018 45.00 45.17 44.04 44.19 655,523 -0.61(-1.37%)
Mar 12, 2018 44.74 44.97 44.63 44.80 811,363 +0.23(+0.52%)
Mar 09, 2018 44.05 44.60 44.02 44.57 477,331 +0.83(+1.90%)
Mar 08, 2018 43.72 43.80 43.49 43.74 409,123 +0.17(+0.38%)
Mar 07, 2018 43.61 43.57 364,309 +0.28(+0.65%)
Mar 06, 2018 43.33 43.48 43.11 43.29 533,301 +0.17(+0.40%)
Mar 05, 2018 42.46 43.26 42.38 43.12 699,729 +0.43(+1.02%)
Mar 02, 2018 41.71 42.75 41.59 42.69 925,744 +0.48(+1.13%)
Mar 01, 2018 43.02 43.17 41.83 42.21 3,013,589 -0.69(-1.62%)
Feb 28, 2018 43.39 43.62 42.90 42.90 696,805 -0.28(-0.65%)
Feb 27, 2018 43.59 43.80 43.19 43.19 650,884 -0.39(-0.89%)
Feb 26, 2018 43.10 43.57 43.07 43.57 893,882 +0.69(+1.61%)
Feb 23, 2018 42.33 42.89 42.26 42.88 342,051 +0.88(+2.09%)
Feb 22, 2018 41.88 42.01 351,206 +0.02(+0.05%)
Feb 21, 2018 42.35 42.76 41.98 41.99 468,842 -0.21(-0.49%)
Feb 20, 2018 41.83 42.52 41.83 42.19 642,313 +0.13(+0.32%)
Feb 16, 2018 42.06 42.06 42.06 0 -0.13(-0.32%)
Feb 15, 2018 41.77 42.20 41.31 42.19 975,549 +0.82(+1.98%)
Feb 14, 2018 40.27 41.41 40.27 41.38 1,260,997 +0.84(+2.08%)
Feb 13, 2018 40.16 40.61 40.08 40.53 645,388 +0.13(+0.33%)
Feb 12, 2018 40.03 40.66 39.79 40.40 1,472,456 +0.76(+1.93%)
Feb 09, 2018 39.29 39.91 38.06 39.63 2,437,049 +0.95(+2.45%)
Feb 08, 2018 40.52 40.56 38.69 38.69 1,562,591 -1.66(-4.11%)
Feb 07, 2018 40.83 41.13 40.33 40.34 1,500,169 -0.59(-1.43%)
Feb 06, 2018 39.22 40.98 38.97 40.93 2,780,628 +0.45(+1.12%)
Feb 05, 2018 41.04 41.80 39.86 40.48 2,338,703 -0.98(-2.37%)
Feb 02, 2018 42.22 42.29 41.46 41.46 2,363,619 -1.25(-2.93%)
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.