Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.33 42.69 42.15 42.67 680,917 +0.39(+0.92%)
Nov 29, 2018 42.33 42.59 42.00 42.28 647,458 -0.17(-0.40%)
Nov 28, 2018 41.44 42.46 41.17 42.45 950,650 +1.42(+3.45%)
Nov 27, 2018 40.78 41.23 40.59 41.03 669,582 -0.06(-0.16%)
Nov 26, 2018 40.70 41.10 40.51 41.10 906,566 +0.95(+2.36%)
Nov 23, 2018 40.13 40.50 40.13 40.15 194,897 -0.36(-0.88%)
Nov 21, 2018 40.51 40.51 40.51 0 +0.38(+0.94%)
Nov 20, 2018 39.67 40.63 39.53 40.13 1,524,994 -0.63(-1.53%)
Nov 19, 2018 42.24 42.24 40.65 40.75 2,523,317 -1.74(-4.10%)
Nov 16, 2018 42.13 42.67 42.00 42.50 754,717 -0.12(-0.29%)
Nov 15, 2018 41.68 42.74 41.43 42.62 3,052,900 +0.96(+2.31%)
Nov 14, 2018 42.45 42.58 41.45 41.65 1,146,542 -0.36(-0.86%)
Nov 13, 2018 42.04 42.76 41.90 42.02 1,235,192 +0.06(+0.14%)
Nov 12, 2018 43.07 43.07 41.81 41.96 775,291 -1.47(-3.39%)
Nov 09, 2018 43.82 43.85 43.04 43.43 2,473,321 -0.82(-1.86%)
Nov 08, 2018 44.32 44.40 44.02 44.25 394,186 -0.21(-0.47%)
Nov 07, 2018 43.78 44.48 43.69 44.46 747,643 +1.21(+2.80%)
Nov 06, 2018 42.91 43.48 42.88 43.25 436,031 +0.30(+0.69%)
Nov 05, 2018 43.14 43.14 42.40 42.96 405,631 -0.22(-0.51%)
Nov 02, 2018 43.69 44.00 42.88 43.18 960,216 -0.83(-1.89%)
Nov 01, 2018 43.62 44.03 43.26 44.01 1,092,803 +0.46(+1.06%)
Oct 31, 2018 43.22 43.94 43.22 43.55 1,407,627 +1.07(+2.52%)
Oct 30, 2018 41.65 42.50 41.51 42.48 2,085,613 +0.68(+1.64%)
Oct 29, 2018 43.31 43.52 40.93 41.79 2,806,644 -0.80(-1.87%)
Oct 26, 2018 42.35 43.43 41.89 42.59 2,742,426 -0.96(-2.21%)
Oct 25, 2018 42.76 43.82 42.76 43.56 1,197,701 +1.42(+3.38%)
Oct 24, 2018 44.15 44.18 42.09 42.13 1,248,745 -2.13(-4.82%)
Oct 23, 2018 43.56 44.46 43.06 44.26 3,235,936 -0.11(-0.25%)
Oct 22, 2018 44.25 44.64 44.01 44.37 429,524 +0.36(+0.82%)
Oct 19, 2018 44.42 44.80 43.87 44.01 898,240 -0.16(-0.36%)
Oct 18, 2018 44.97 44.97 43.92 44.17 1,001,067 -1.00(-2.22%)
Oct 17, 2018 45.45 45.49 44.76 45.17 1,486,076 -0.19(-0.42%)
Oct 16, 2018 44.55 45.49 44.46 45.36 1,665,414 +1.35(+3.06%)
Oct 15, 2018 44.46 44.52 43.91 44.01 980,089 -0.62(-1.38%)
Oct 12, 2018 44.57 44.76 43.75 44.63 1,348,787 +1.19(+2.75%)
Oct 11, 2018 43.65 44.45 43.01 43.44 2,590,475 -0.36(-0.82%)
Oct 10, 2018 45.64 45.64 43.76 43.79 1,849,111 -2.14(-4.66%)
Oct 09, 2018 45.82 46.28 45.73 45.93 888,051 +0.09(+0.20%)
Oct 08, 2018 46.09 46.31 45.33 45.84 1,943,000 -0.52(-1.12%)
Oct 05, 2018 46.91 47.08 45.86 46.36 1,136,357 -0.56(-1.19%)
Oct 04, 2018 47.63 47.63 46.59 46.92 700,819 -0.91(-1.91%)
Oct 03, 2018 47.78 48.01 47.72 47.83 726,241 +0.25(+0.54%)
Oct 02, 2018 47.61 47.93 47.47 47.57 550,348 -0.08(-0.17%)
Oct 01, 2018 47.79 47.99 47.51 47.66 1,396,729 +0.07(+0.15%)
Sep 28, 2018 47.35 47.65 47.32 47.58 335,565 +0.09(+0.20%)
Sep 27, 2018 47.33 47.67 47.28 47.49 320,638 +0.39(+0.82%)
Sep 26, 2018 47.31 47.58 47.07 47.10 489,922 -0.25(-0.52%)
Sep 25, 2018 47.18 47.39 47.10 47.35 255,210 +0.03(+0.07%)
Sep 24, 2018 46.71 47.35 46.58 47.32 733,926 +0.29(+0.63%)
Sep 21, 2018 47.45 47.49 46.97 47.02 407,932 -0.25(-0.53%)
Sep 20, 2018 46.97 47.35 46.89 47.27 306,430 +0.55(+1.18%)
Sep 19, 2018 46.79 46.96 46.42 46.73 405,578 -0.10(-0.21%)
Sep 18, 2018 46.52 47.11 46.38 46.82 230,836 +0.26(+0.56%)
Sep 17, 2018 47.19 47.20 46.51 46.56 376,076 -0.72(-1.52%)
Sep 14, 2018 47.35 47.49 47.06 47.28 390,798 +0.03(+0.06%)
Sep 13, 2018 47.00 47.41 47.00 47.26 318,925 +0.53(+1.14%)
Sep 12, 2018 46.84 46.84 46.26 46.72 579,638 -0.27(-0.57%)
Sep 11, 2018 46.48 47.13 46.38 46.99 266,701 +0.35(+0.74%)
Sep 10, 2018 46.70 46.70 46.34 46.65 407,777 +0.12(+0.26%)
Sep 07, 2018 46.33 46.94 46.33 46.52 366,730 -0.12(-0.26%)
Sep 06, 2018 47.09 47.09 46.33 46.65 381,575 -0.49(-1.03%)
Sep 05, 2018 47.74 47.74 46.86 47.13 577,187 -0.71(-1.49%)
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.