Skip to main content

US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 32.33 32.44 32.27 32.35 574,727 -0.01(-0.04%)
Mar 30, 2017 32.35 32.43 32.27 32.37 404,195 +0.05(+0.14%)
Mar 29, 2017 32.22 32.35 32.18 32.32 303,085 +0.08(+0.26%)
Mar 28, 2017 31.98 32.31 31.95 32.24 462,699 +0.24(+0.76%)
Mar 27, 2017 31.68 32.07 31.63 31.99 1,389,407 +0.03(+0.08%)
Mar 24, 2017 32.09 32.18 31.86 31.97 761,665 +0.03(+0.09%)
Mar 23, 2017 31.97 32.05 31.88 31.94 714,927 -0.08(-0.25%)
Mar 22, 2017 31.75 32.04 31.74 32.02 770,527 +0.25(+0.79%)
Mar 21, 2017 32.39 32.48 31.75 31.77 1,633,564 -0.52(-1.60%)
Mar 20, 2017 32.21 32.35 32.20 32.29 278,683 +0.07(+0.21%)
Mar 17, 2017 32.30 32.33 32.21 32.22 315,282 +0.00(+0.00%)
Mar 16, 2017 32.28 32.29 32.16 32.22 307,068 +0.10(+0.32%)
Mar 15, 2017 31.98 32.18 31.85 32.12 489,962 +0.20(+0.62%)
Mar 14, 2017 31.92 31.95 31.78 31.92 477,831 -0.07(-0.23%)
Mar 13, 2017 31.93 32.03 31.93 31.99 6,562,021 +0.02(+0.07%)
Mar 10, 2017 31.96 32.01 31.84 31.97 438,857 +0.18(+0.56%)
Mar 09, 2017 31.80 31.83 31.62 31.79 609,143 -0.01(-0.04%)
Mar 08, 2017 31.76 31.91 31.74 31.80 1,904,041 +0.03(+0.09%)
Mar 07, 2017 31.70 31.88 31.70 31.78 656,742 +0.04(+0.14%)
Mar 06, 2017 31.69 31.79 31.61 31.73 876,349 -0.06(-0.20%)
Mar 03, 2017 31.75 31.80 31.65 31.80 529,557 +0.05(+0.17%)
Mar 02, 2017 31.98 31.98 31.73 31.75 737,279 -0.24(-0.75%)
Mar 01, 2017 31.75 32.03 31.68 31.99 954,586 +0.44(+1.39%)
Feb 28, 2017 31.70 31.70 31.50 31.55 579,171 -0.18(-0.56%)
Feb 27, 2017 31.67 31.73 31.61 31.73 522,578 +0.03(+0.10%)
Feb 24, 2017 31.45 31.70 31.40 31.70 578,061 +0.03(+0.09%)
Feb 23, 2017 31.80 31.80 31.53 31.67 717,541 -0.10(-0.30%)
Feb 22, 2017 31.67 31.77 31.61 31.76 362,827 +0.06(+0.18%)
Feb 21, 2017 31.61 31.72 31.58 31.70 2,377,127 +0.17(+0.55%)
Feb 17, 2017 31.53 31.53 31.53 0 +0.09(+0.29%)
Feb 16, 2017 31.42 31.53 31.37 31.44 537,570 +0.06(+0.18%)
Feb 15, 2017 31.26 31.40 31.22 31.38 463,685 +0.13(+0.41%)
Feb 14, 2017 31.13 31.26 31.04 31.26 860,577 +0.11(+0.34%)
Feb 13, 2017 31.05 31.18 31.05 31.15 969,080 +0.21(+0.68%)
Feb 10, 2017 30.97 31.01 30.85 30.94 281,620 +0.02(+0.06%)
Feb 09, 2017 30.85 30.99 30.83 30.92 568,761 +0.10(+0.33%)
Feb 08, 2017 30.78 30.86 30.67 30.82 922,122 +0.05(+0.16%)
Feb 07, 2017 30.70 30.83 30.69 30.77 434,199 +0.15(+0.49%)
Feb 06, 2017 30.52 30.62 30.46 30.62 680,326 +0.05(+0.15%)
Feb 03, 2017 30.47 30.59 30.47 30.57 843,038 +0.20(+0.67%)
Feb 02, 2017 30.28 30.44 30.16 30.37 1,079,702 +0.01(+0.03%)
Feb 01, 2017 30.38 30.43 30.20 30.36 4,791,063 +0.30(+0.99%)
Jan 31, 2017 30.07 30.11 29.88 30.06 413,149 -0.13(-0.43%)
Jan 30, 2017 30.33 30.33 30.03 30.19 2,813,169 -0.27(-0.89%)
Jan 27, 2017 30.47 30.52 30.40 30.46 364,046 +0.10(+0.32%)
Jan 26, 2017 30.43 30.47 30.26 30.37 3,180,341 -0.03(-0.10%)
Jan 25, 2017 30.25 30.40 30.25 30.40 481,714 +0.36(+1.19%)
Jan 24, 2017 29.78 30.09 29.77 30.04 475,213 +0.32(+1.09%)
Jan 23, 2017 29.66 29.74 29.52 29.71 524,090 +0.02(+0.08%)
Jan 20, 2017 29.67 29.76 29.62 29.69 528,903 +0.15(+0.51%)
Jan 19, 2017 29.58 29.73 29.51 29.54 1,647,408 -0.06(-0.21%)
Jan 18, 2017 29.56 29.63 29.49 29.60 1,234,196 +0.10(+0.32%)
Jan 17, 2017 29.54 29.59 29.43 29.51 632,056 -0.16(-0.52%)
Jan 13, 2017 29.66 29.66 29.66 0 +0.11(+0.38%)
Jan 12, 2017 29.56 29.57 29.23 29.55 1,015,113 -0.11(-0.37%)
Jan 11, 2017 29.47 29.66 29.42 29.66 574,249 +0.19(+0.66%)
Jan 10, 2017 29.46 29.57 29.38 29.47 856,950 +0.01(+0.03%)
Jan 09, 2017 29.38 29.53 29.38 29.46 565,523 +0.08(+0.28%)
Jan 06, 2017 29.11 29.43 29.03 29.37 1,403,518 +0.28(+0.95%)
Jan 05, 2017 29.02 29.17 28.96 29.10 936,184 +0.05(+0.16%)
Jan 04, 2017 28.95 29.11 28.95 29.05 4,121,791 +0.13(+0.45%)
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.