Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.96 42.53 41.92 42.27 1,029,048 +0.53(+1.28%)
Jan 30, 2019 41.10 41.84 40.96 41.73 639,173 +1.24(+3.05%)
Jan 29, 2019 41.02 41.02 40.43 40.50 215,486 -0.50(-1.22%)
Jan 28, 2019 40.96 41.02 40.71 41.00 318,641 -0.55(-1.33%)
Jan 25, 2019 41.19 41.64 41.11 41.55 658,619 +0.66(+1.62%)
Jan 24, 2019 40.70 40.99 40.61 40.89 654,405 +0.33(+0.81%)
Jan 23, 2019 40.67 40.91 40.11 40.56 454,937 +0.07(+0.18%)
Jan 22, 2019 40.96 40.96 40.19 40.49 1,362,299 -0.77(-1.86%)
Jan 18, 2019 41.03 41.43 40.85 41.25 698,572 +0.60(+1.48%)
Jan 17, 2019 40.22 40.86 40.19 40.65 731,153 +0.29(+0.72%)
Jan 16, 2019 40.40 40.68 40.34 40.36 556,316 +0.00(+0.01%)
Jan 15, 2019 39.73 40.44 39.68 40.36 540,178 +0.76(+1.91%)
Jan 14, 2019 39.59 39.73 39.41 39.61 399,850 -0.37(-0.93%)
Jan 11, 2019 39.86 40.03 39.72 39.98 261,141 -0.09(-0.24%)
Jan 10, 2019 39.69 40.09 39.48 40.07 616,923 +0.11(+0.27%)
Jan 09, 2019 39.73 40.15 39.62 39.97 1,695,550 +0.41(+1.02%)
Jan 08, 2019 39.52 39.66 39.03 39.56 685,145 +0.43(+1.11%)
Jan 07, 2019 38.83 39.35 38.74 39.13 922,264 +0.33(+0.84%)
Jan 04, 2019 37.73 38.94 37.69 38.80 984,015 +1.69(+4.55%)
Jan 03, 2019 38.01 38.12 37.07 37.11 1,348,805 -1.80(-4.63%)
Jan 02, 2019 38.02 39.15 38.01 38.91 906,995 +0.09(+0.22%)
Dec 31, 2018 38.91 39.03 38.49 38.83 796,191 +0.27(+0.70%)
Dec 28, 2018 38.85 39.18 38.24 38.56 883,925 -0.09(-0.23%)
Dec 27, 2018 37.84 38.65 37.11 38.65 1,441,539 +0.26(+0.68%)
Dec 26, 2018 36.42 38.39 36.22 38.39 3,036,542 +2.35(+6.53%)
Dec 24, 2018 36.63 37.10 36.03 36.03 1,205,614 -0.93(-2.53%)
Dec 21, 2018 38.25 38.52 36.79 36.97 2,065,238 -1.25(-3.28%)
Dec 20, 2018 38.68 39.11 37.66 38.22 1,637,049 -0.65(-1.67%)
Dec 19, 2018 39.65 40.22 38.47 38.87 1,231,230 -0.88(-2.22%)
Dec 18, 2018 39.64 40.09 39.45 39.75 2,649,461 +0.42(+1.08%)
Dec 17, 2018 40.12 40.42 39.00 39.33 2,315,315 -0.96(-2.39%)
Dec 14, 2018 40.70 40.96 40.25 40.29 732,615 -0.92(-2.23%)
Dec 13, 2018 41.41 41.61 40.98 41.20 598,553 +0.03(+0.07%)
Dec 12, 2018 41.42 41.79 41.16 41.18 690,726 +0.42(+1.02%)
Dec 11, 2018 41.28 41.31 40.45 40.76 910,569 +0.12(+0.29%)
Dec 10, 2018 39.94 40.81 39.73 40.64 1,367,465 +0.60(+1.49%)
Dec 07, 2018 41.27 41.49 39.91 40.05 1,361,221 -1.43(-3.46%)
Dec 06, 2018 40.34 41.49 40.16 41.48 1,238,253 +0.21(+0.51%)
Dec 04, 2018 42.64 42.75 41.20 41.27 1,351,728 -1.65(-3.84%)
Dec 03, 2018 43.19 43.19 42.59 42.92 1,079,648 +0.77(+1.82%)
Nov 30, 2018 41.82 42.17 41.63 42.15 689,278 +0.39(+0.92%)
Nov 29, 2018 41.82 42.07 41.49 41.77 655,408 -0.17(-0.40%)
Nov 28, 2018 40.94 41.94 40.67 41.94 962,323 +1.40(+3.45%)
Nov 27, 2018 40.29 40.73 40.10 40.54 677,803 -0.06(-0.16%)
Nov 26, 2018 40.21 40.60 40.02 40.60 917,697 +0.94(+2.36%)
Nov 23, 2018 39.64 40.01 39.64 39.66 197,290 -0.35(-0.88%)
Nov 21, 2018 40.02 40.02 40.02 0 +0.37(+0.94%)
Nov 20, 2018 39.19 40.14 39.05 39.64 1,543,718 -0.62(-1.53%)
Nov 19, 2018 41.72 41.72 40.15 40.26 2,554,299 -1.72(-4.10%)
Nov 16, 2018 41.62 42.16 41.49 41.98 763,984 -0.12(-0.29%)
Nov 15, 2018 41.17 42.22 40.93 42.10 3,090,384 +0.95(+2.31%)
Nov 14, 2018 41.94 42.07 40.95 41.15 1,160,620 -0.36(-0.86%)
Nov 13, 2018 41.53 42.24 41.39 41.51 1,250,358 +0.06(+0.14%)
Nov 12, 2018 42.54 42.54 41.30 41.45 784,811 -1.45(-3.39%)
Nov 09, 2018 43.29 43.32 42.52 42.90 2,503,689 -0.81(-1.86%)
Nov 08, 2018 43.78 43.87 43.48 43.72 399,025 -0.21(-0.47%)
Nov 07, 2018 43.25 43.94 43.16 43.92 756,823 +1.19(+2.80%)
Nov 06, 2018 42.39 42.95 42.36 42.73 441,385 +0.29(+0.69%)
Nov 05, 2018 42.62 42.62 41.88 42.44 410,611 -0.22(-0.51%)
Nov 02, 2018 43.16 43.46 42.36 42.65 972,005 -0.82(-1.89%)
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.