Skip to main content

US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.07 30.11 29.88 30.06 413,149 -0.13(-0.43%)
Jan 30, 2017 30.33 30.33 30.03 30.19 2,813,169 -0.27(-0.89%)
Jan 27, 2017 30.47 30.52 30.40 30.46 364,046 +0.10(+0.32%)
Jan 26, 2017 30.43 30.47 30.26 30.37 3,180,341 -0.03(-0.10%)
Jan 25, 2017 30.25 30.40 30.25 30.40 481,714 +0.36(+1.19%)
Jan 24, 2017 29.78 30.09 29.77 30.04 475,213 +0.32(+1.09%)
Jan 23, 2017 29.66 29.74 29.52 29.71 524,090 +0.02(+0.08%)
Jan 20, 2017 29.67 29.76 29.62 29.69 528,903 +0.15(+0.51%)
Jan 19, 2017 29.58 29.73 29.51 29.54 1,647,408 -0.06(-0.21%)
Jan 18, 2017 29.56 29.63 29.49 29.60 1,234,196 +0.10(+0.32%)
Jan 17, 2017 29.54 29.59 29.43 29.51 632,056 -0.16(-0.52%)
Jan 13, 2017 29.66 29.66 29.66 0 +0.11(+0.38%)
Jan 12, 2017 29.56 29.57 29.23 29.55 1,015,113 -0.11(-0.37%)
Jan 11, 2017 29.47 29.66 29.42 29.66 574,249 +0.19(+0.66%)
Jan 10, 2017 29.46 29.57 29.38 29.47 856,950 +0.01(+0.03%)
Jan 09, 2017 29.38 29.53 29.38 29.46 565,523 +0.08(+0.28%)
Jan 06, 2017 29.11 29.43 29.03 29.37 1,403,518 +0.28(+0.95%)
Jan 05, 2017 29.02 29.17 28.96 29.10 936,184 +0.05(+0.16%)
Jan 04, 2017 28.95 29.11 28.95 29.05 4,121,791 +0.13(+0.45%)
Jan 03, 2017 28.85 29.06 28.74 28.92 2,166,174 +0.21(+0.75%)
Dec 30, 2016 28.71 28.71 28.71 0 -0.27(-0.93%)
Dec 29, 2016 28.97 29.04 28.89 28.98 352,304 -0.02(-0.07%)
Dec 28, 2016 29.33 29.37 28.98 29.00 339,809 -0.28(-0.96%)
Dec 27, 2016 29.18 29.42 29.16 29.28 576,486 +0.14(+0.47%)
Dec 23, 2016 29.14 29.14 29.14 0 +0.03(+0.11%)
Dec 22, 2016 29.26 29.27 29.04 29.11 385,050 -0.13(-0.44%)
Dec 21, 2016 29.29 29.29 29.16 29.24 620,805 -0.03(-0.11%)
Dec 20, 2016 29.28 29.35 29.21 29.27 609,551 +0.06(+0.21%)
Dec 19, 2016 29.04 29.31 29.00 29.21 621,896 +0.22(+0.75%)
Dec 16, 2016 29.31 29.31 28.96 28.99 1,943,970 -0.23(-0.77%)
Dec 15, 2016 29.14 29.37 29.11 29.22 1,221,501 +0.12(+0.41%)
Dec 14, 2016 29.18 29.32 29.06 29.10 841,072 -0.09(-0.30%)
Dec 13, 2016 28.90 29.36 28.90 29.19 852,345 +0.39(+1.34%)
Dec 12, 2016 28.82 28.88 28.68 28.80 659,882 -0.14(-0.48%)
Dec 09, 2016 28.85 28.97 28.83 28.94 691,471 +0.20(+0.68%)
Dec 08, 2016 28.64 28.85 28.55 28.75 781,035 +0.14(+0.50%)
Dec 07, 2016 28.08 28.64 28.07 28.60 818,152 +0.49(+1.73%)
Dec 06, 2016 28.10 28.17 27.97 28.12 807,534 +0.09(+0.32%)
Dec 05, 2016 27.90 28.12 27.78 28.03 1,252,851 +0.28(+1.02%)
Dec 02, 2016 27.57 27.81 27.51 27.74 2,157,947 +0.12(+0.45%)
Dec 01, 2016 28.30 28.33 27.54 27.62 6,482,133 -0.70(-2.46%)
Nov 30, 2016 28.63 28.66 28.32 28.32 957,597 -0.31(-1.07%)
Nov 29, 2016 28.56 28.76 28.51 28.63 433,876 +0.03(+0.11%)
Nov 28, 2016 28.55 28.72 28.55 28.59 358,269 +0.02(+0.07%)
Nov 25, 2016 28.49 28.59 28.48 28.58 203,094 +0.08(+0.29%)
Nov 23, 2016 28.49 28.49 28.49 0 -0.15(-0.51%)
Nov 22, 2016 28.67 28.69 28.59 28.64 653,014 +0.04(+0.15%)
Nov 21, 2016 28.40 28.62 28.38 28.59 4,047,001 +0.28(+1.00%)
Nov 18, 2016 28.42 28.48 28.26 28.31 645,836 -0.03(-0.11%)
Nov 17, 2016 28.18 28.36 28.13 28.34 2,396,772 +0.17(+0.60%)
Nov 16, 2016 27.83 28.18 27.83 28.17 601,542 +0.23(+0.83%)
Nov 15, 2016 27.68 28.04 27.68 27.94 1,176,765 +0.44(+1.60%)
Nov 14, 2016 27.92 27.92 27.36 27.50 3,389,437 -0.40(-1.44%)
Nov 11, 2016 27.61 27.93 27.61 27.90 1,834,283 +0.20(+0.71%)
Nov 10, 2016 28.31 28.35 27.30 27.71 2,009,618 -0.47(-1.66%)
Nov 09, 2016 28.07 28.23 27.63 28.17 2,275,866 -0.05(-0.16%)
Nov 08, 2016 28.05 28.35 27.96 28.22 1,154,547 +0.12(+0.42%)
Nov 07, 2016 27.83 28.10 27.83 28.10 979,530 +0.66(+2.42%)
Nov 04, 2016 27.48 27.68 27.36 27.43 1,274,154 -0.08(-0.28%)
Nov 03, 2016 27.71 27.75 27.48 27.51 981,215 -0.26(-0.95%)
Nov 02, 2016 27.92 28.08 27.71 27.78 1,819,196 -0.22(-0.80%)
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.