Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.69 43.40 42.69 43.02 1,425,022 +1.06(+2.52%)
Oct 30, 2018 41.14 41.98 41.00 41.96 2,111,386 +0.68(+1.64%)
Oct 29, 2018 42.78 42.99 40.43 41.28 2,841,326 -0.79(-1.87%)
Oct 26, 2018 41.83 42.90 41.38 42.07 2,776,314 -0.95(-2.21%)
Oct 25, 2018 42.23 43.29 42.23 43.02 1,212,501 +1.41(+3.38%)
Oct 24, 2018 43.61 43.64 41.58 41.62 1,264,176 -2.11(-4.82%)
Oct 23, 2018 43.03 43.92 42.54 43.72 3,275,923 -0.11(-0.25%)
Oct 22, 2018 43.71 44.09 43.47 43.83 434,832 +0.36(+0.82%)
Oct 19, 2018 43.88 44.25 43.33 43.48 909,340 -0.16(-0.36%)
Oct 18, 2018 44.42 44.42 43.39 43.63 1,013,437 -0.99(-2.22%)
Oct 17, 2018 44.90 44.93 44.21 44.62 1,504,439 -0.19(-0.42%)
Oct 16, 2018 44.01 44.93 43.92 44.81 1,685,994 +1.33(+3.07%)
Oct 15, 2018 43.92 43.98 43.37 43.47 992,200 -0.61(-1.38%)
Oct 12, 2018 44.02 44.21 43.22 44.08 1,365,454 +1.18(+2.75%)
Oct 11, 2018 43.12 43.91 42.48 42.90 2,622,486 -0.35(-0.82%)
Oct 10, 2018 45.08 45.08 43.23 43.26 1,871,961 -2.11(-4.66%)
Oct 09, 2018 45.26 45.71 45.17 45.37 899,024 +0.09(+0.20%)
Oct 08, 2018 45.53 45.75 44.78 45.28 1,967,010 -0.51(-1.12%)
Oct 05, 2018 46.34 46.51 45.30 45.79 1,150,399 -0.55(-1.19%)
Oct 04, 2018 47.05 47.05 46.03 46.34 709,479 -0.90(-1.91%)
Oct 03, 2018 47.20 47.42 47.14 47.24 735,215 +0.25(+0.54%)
Oct 02, 2018 47.03 47.35 46.89 46.99 557,149 -0.08(-0.17%)
Oct 01, 2018 47.21 47.40 46.93 47.07 1,413,988 +0.07(+0.15%)
Sep 28, 2018 46.78 47.07 46.74 47.00 339,712 +0.09(+0.20%)
Sep 27, 2018 46.75 47.09 46.70 46.91 324,600 +0.38(+0.82%)
Sep 26, 2018 46.73 47.00 46.50 46.53 495,976 -0.18(-0.38%)
Sep 25, 2018 46.54 46.74 46.46 46.71 258,738 +0.03(+0.07%)
Sep 24, 2018 46.07 46.70 45.95 46.67 744,072 +0.29(+0.63%)
Sep 21, 2018 46.80 46.84 46.33 46.38 413,571 -0.25(-0.53%)
Sep 20, 2018 46.33 46.71 46.25 46.63 310,666 +0.54(+1.18%)
Sep 19, 2018 46.15 46.32 45.79 46.09 411,184 -0.10(-0.21%)
Sep 18, 2018 45.88 46.47 45.75 46.19 234,027 +0.26(+0.56%)
Sep 17, 2018 46.55 46.56 45.88 45.93 381,275 -0.71(-1.52%)
Sep 14, 2018 46.71 46.84 46.42 46.64 396,201 +0.03(+0.06%)
Sep 13, 2018 46.35 46.76 46.35 46.61 323,334 +0.53(+1.14%)
Sep 12, 2018 46.20 46.20 45.63 46.08 587,651 -0.27(-0.57%)
Sep 11, 2018 45.85 46.49 45.75 46.35 270,388 +0.34(+0.74%)
Sep 10, 2018 46.06 46.06 45.71 46.01 413,414 +0.12(+0.26%)
Sep 07, 2018 45.70 46.30 45.70 45.89 371,800 -0.12(-0.26%)
Sep 06, 2018 46.45 46.45 45.70 46.01 386,850 -0.48(-1.04%)
Sep 05, 2018 47.09 47.09 46.22 46.49 585,166 -0.70(-1.49%)
Sep 04, 2018 47.16 47.21 46.87 47.19 742,112 -0.16(-0.34%)
Aug 31, 2018 47.35 47.35 47.35 0 +0.08(+0.16%)
Aug 30, 2018 47.30 47.63 47.15 47.28 335,245 -0.11(-0.23%)
Aug 29, 2018 47.01 47.40 47.01 47.38 260,541 +0.45(+0.95%)
Aug 28, 2018 46.96 47.01 46.78 46.94 239,614 +0.12(+0.26%)
Aug 27, 2018 46.57 46.84 46.51 46.82 294,334 +0.46(+1.00%)
Aug 24, 2018 45.98 46.36 45.98 46.35 265,512 +0.52(+1.13%)
Aug 23, 2018 45.69 46.13 45.69 45.83 202,711 +0.08(+0.17%)
Aug 22, 2018 45.42 45.81 45.40 45.76 402,408 +0.22(+0.48%)
Aug 21, 2018 45.57 45.84 45.51 45.54 264,329 +0.10(+0.23%)
Aug 20, 2018 45.58 45.59 45.23 45.44 288,482 -0.07(-0.16%)
Aug 17, 2018 45.28 45.61 45.09 45.51 226,223 +0.06(+0.13%)
Aug 16, 2018 45.71 45.78 45.36 45.45 245,772 +0.11(+0.23%)
Aug 15, 2018 45.48 45.68 44.97 45.34 878,524 -0.47(-1.03%)
Aug 14, 2018 45.69 45.87 45.42 45.82 332,048 +0.28(+0.62%)
Aug 13, 2018 45.69 46.03 45.53 45.53 514,536 -0.10(-0.21%)
Aug 10, 2018 45.65 45.84 45.47 45.63 387,516 -0.39(-0.86%)
Aug 09, 2018 46.07 46.24 46.00 46.02 198,336 +0.03(+0.06%)
Aug 08, 2018 45.83 46.08 45.73 46.00 305,616 +0.14(+0.31%)
Aug 07, 2018 45.92 46.07 45.79 45.85 499,821 +0.10(+0.23%)
Aug 06, 2018 45.38 45.75 45.28 45.75 1,048,299 +0.36(+0.80%)
Aug 03, 2018 45.30 45.39 45.06 45.39 276,679 +0.15(+0.34%)
Aug 02, 2018 44.22 45.30 44.17 45.23 449,630 +0.66(+1.48%)
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.