Skip to main content

US Technology Ishares ETF (NY: IYW )

135.11 -0.23 (-0.17%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.19 39.19 39.19 0 -0.24(-0.60%)
Dec 28, 2017 39.48 39.52 39.37 39.43 621,570 +0.06(+0.14%)
Dec 27, 2017 39.32 39.44 39.31 39.37 565,563 +0.03(+0.08%)
Dec 26, 2017 39.36 39.39 39.18 39.34 262,607 -0.31(-0.79%)
Dec 22, 2017 39.62 39.68 39.54 39.66 237,808 -0.04(-0.10%)
Dec 21, 2017 39.88 39.93 39.65 39.70 360,379 -0.13(-0.33%)
Dec 20, 2017 40.00 40.00 39.60 39.83 974,499 -0.01(-0.02%)
Dec 19, 2017 39.96 39.99 39.71 39.84 443,827 -0.22(-0.56%)
Dec 18, 2017 39.91 40.08 39.87 40.06 852,310 +0.43(+1.09%)
Dec 15, 2017 39.31 39.68 39.18 39.63 1,053,657 +0.46(+1.17%)
Dec 14, 2017 39.29 39.39 39.13 39.17 555,733 -0.03(-0.08%)
Dec 13, 2017 39.30 39.38 39.17 39.20 566,298 +0.05(+0.13%)
Dec 12, 2017 39.25 39.34 39.10 39.15 403,829 -0.15(-0.39%)
Dec 11, 2017 39.17 39.31 38.93 39.30 578,948 +0.34(+0.88%)
Dec 08, 2017 39.09 39.22 38.89 38.96 954,993 +0.15(+0.40%)
Dec 07, 2017 38.61 38.87 38.58 38.81 792,832 +0.26(+0.67%)
Dec 06, 2017 38.12 38.65 38.05 38.55 756,060 +0.24(+0.61%)
Dec 05, 2017 38.22 38.77 38.07 38.32 1,035,502 +0.05(+0.13%)
Dec 04, 2017 39.20 39.20 38.24 38.27 1,591,323 -0.71(-1.83%)
Dec 01, 2017 38.94 39.16 38.78 38.98 2,500,279 -0.19(-0.49%)
Nov 30, 2017 39.06 39.29 38.90 39.17 1,591,902 +0.29(+0.75%)
Nov 29, 2017 39.85 39.85 38.66 38.88 2,037,075 -1.03(-2.58%)
Nov 28, 2017 39.88 39.98 39.70 39.91 592,097 +0.07(+0.18%)
Nov 27, 2017 39.82 39.92 39.70 39.84 537,803 -0.03(-0.08%)
Nov 24, 2017 39.71 39.89 39.71 39.87 123,996 +0.21(+0.53%)
Nov 22, 2017 39.76 39.76 39.61 39.66 361,419 -0.09(-0.23%)
Nov 21, 2017 39.48 39.76 39.48 39.75 423,028 +0.47(+1.20%)
Nov 20, 2017 39.16 39.30 39.16 39.28 778,643 +0.16(+0.41%)
Nov 17, 2017 39.31 39.31 39.09 39.11 431,899 -0.20(-0.52%)
Nov 16, 2017 39.04 39.41 39.04 39.32 541,469 +0.52(+1.35%)
Nov 15, 2017 38.87 38.94 38.65 38.80 619,506 -0.27(-0.70%)
Nov 14, 2017 39.05 39.13 38.90 39.07 921,056 -0.13(-0.33%)
Nov 13, 2017 39.03 39.22 39.03 39.20 332,724 +0.00(+0.01%)
Nov 10, 2017 39.15 39.23 39.05 39.19 934,700 +0.00(+0.01%)
Nov 09, 2017 39.27 39.28 38.79 39.19 1,003,549 -0.38(-0.95%)
Nov 08, 2017 39.37 39.59 39.25 39.57 964,855 +0.20(+0.51%)
Nov 07, 2017 39.40 39.45 39.23 39.37 375,579 +0.02(+0.04%)
Nov 06, 2017 39.23 39.38 39.23 39.35 635,597 +0.16(+0.42%)
Nov 03, 2017 39.04 39.22 38.82 39.19 1,009,728 +0.35(+0.89%)
Nov 02, 2017 38.80 38.87 38.53 38.84 1,231,818 +0.04(+0.10%)
Nov 01, 2017 39.05 39.05 38.59 38.80 2,495,286 -0.03(-0.08%)
Oct 31, 2017 38.77 38.91 38.63 38.83 474,438 +0.19(+0.49%)
Oct 30, 2017 38.75 38.41 38.64 627,766 +0.17(+0.45%)
Oct 27, 2017 38.09 38.59 37.98 38.47 1,023,697 +1.09(+2.93%)
Oct 26, 2017 37.40 37.47 37.30 37.38 1,291,621 +0.17(+0.47%)
Oct 25, 2017 37.31 37.46 36.95 37.20 900,725 -0.22(-0.58%)
Oct 24, 2017 37.35 37.47 37.25 37.42 478,329 +0.13(+0.35%)
Oct 23, 2017 37.55 37.56 37.24 37.29 483,859 -0.15(-0.40%)
Oct 20, 2017 37.42 37.53 37.39 37.44 602,745 +0.23(+0.61%)
Oct 19, 2017 37.14 37.22 36.94 37.22 427,226 -0.13(-0.35%)
Oct 18, 2017 37.36 37.42 37.21 37.35 1,406,529 +0.14(+0.37%)
Oct 17, 2017 37.14 37.22 37.09 37.21 394,928 +0.01(+0.02%)
Oct 16, 2017 37.14 37.21 37.08 37.20 301,815 +0.14(+0.37%)
Oct 13, 2017 37.03 37.12 37.01 37.07 345,403 +0.21(+0.57%)
Oct 12, 2017 36.83 37.00 36.82 36.86 619,951 +0.01(+0.03%)
Oct 11, 2017 36.65 36.86 36.64 36.85 215,685 +0.15(+0.41%)
Oct 10, 2017 36.81 36.83 36.57 36.69 258,091 +0.00(+0.01%)
Oct 09, 2017 36.67 36.79 36.64 36.69 211,678 +0.10(+0.26%)
Oct 06, 2017 36.36 36.61 36.36 36.60 387,679 +0.12(+0.32%)
Oct 05, 2017 36.26 36.51 36.23 36.48 584,786 +0.36(+1.00%)
Oct 04, 2017 36.10 36.20 35.98 36.12 1,102,920 -0.05(-0.15%)
Oct 03, 2017 36.13 36.18 36.07 36.17 793,997 +0.10(+0.27%)
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.