Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.33 39.45 38.90 39.24 787,747 +0.27(+0.70%)
Dec 28, 2018 39.27 39.60 38.65 38.97 874,550 -0.09(-0.23%)
Dec 27, 2018 38.25 39.06 37.51 39.06 1,426,251 +0.27(+0.68%)
Dec 26, 2018 36.81 38.80 36.61 38.80 3,004,339 +2.38(+6.53%)
Dec 24, 2018 37.02 37.50 36.42 36.42 1,192,828 -0.94(-2.53%)
Dec 21, 2018 38.66 38.93 37.18 37.36 2,043,335 -1.27(-3.28%)
Dec 20, 2018 39.10 39.53 38.07 38.63 1,619,688 -0.66(-1.67%)
Dec 19, 2018 40.08 40.66 38.88 39.29 1,218,172 -0.89(-2.22%)
Dec 18, 2018 40.07 40.52 39.87 40.18 2,621,362 +0.43(+1.08%)
Dec 17, 2018 40.55 40.85 39.42 39.75 2,290,761 -1.03(-2.54%)
Dec 14, 2018 41.20 41.46 40.74 40.78 723,729 -0.93(-2.23%)
Dec 13, 2018 41.92 42.13 41.49 41.71 591,293 +0.03(+0.07%)
Dec 12, 2018 41.93 42.30 41.66 41.68 682,348 +0.42(+1.02%)
Dec 11, 2018 41.79 41.81 40.94 41.26 899,524 +0.12(+0.29%)
Dec 10, 2018 40.43 41.31 40.22 41.14 1,350,879 +0.60(+1.49%)
Dec 07, 2018 41.78 42.00 40.40 40.54 1,344,710 -1.45(-3.46%)
Dec 06, 2018 40.84 42.00 40.66 41.99 1,223,233 +0.21(+0.51%)
Dec 04, 2018 43.16 43.27 41.71 41.78 1,335,332 -1.67(-3.84%)
Dec 03, 2018 43.72 43.72 43.12 43.45 1,066,553 +0.77(+1.82%)
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%)
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.