Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 32.31 32.42 32.25 32.33 575,060 -0.01(-0.04%)
Mar 30, 2017 32.33 32.41 32.25 32.35 404,430 +0.05(+0.14%)
Mar 29, 2017 32.20 32.33 32.16 32.30 303,261 +0.08(+0.26%)
Mar 28, 2017 31.97 32.29 31.93 32.22 462,968 +0.24(+0.76%)
Mar 27, 2017 31.66 32.05 31.61 31.98 1,390,212 +0.03(+0.08%)
Mar 24, 2017 32.07 32.16 31.84 31.95 762,107 +0.03(+0.09%)
Mar 23, 2017 31.95 32.03 31.86 31.92 715,341 -0.08(-0.25%)
Mar 22, 2017 31.74 32.03 31.72 32.00 770,974 +0.25(+0.79%)
Mar 21, 2017 32.37 32.46 31.73 31.75 1,634,511 -0.52(-1.60%)
Mar 20, 2017 32.19 32.33 32.18 32.27 278,845 +0.07(+0.21%)
Mar 17, 2017 32.28 32.31 32.19 32.20 315,465 +0.00(+0.00%)
Mar 16, 2017 32.26 32.27 32.14 32.20 307,246 +0.10(+0.32%)
Mar 15, 2017 31.96 32.16 31.83 32.10 490,246 +0.20(+0.62%)
Mar 14, 2017 31.90 31.93 31.77 31.90 478,108 -0.07(-0.23%)
Mar 13, 2017 31.92 32.01 31.91 31.97 6,565,826 +0.02(+0.07%)
Mar 10, 2017 31.94 31.99 31.82 31.95 439,111 +0.18(+0.56%)
Mar 09, 2017 31.78 31.82 31.60 31.77 609,496 -0.01(-0.04%)
Mar 08, 2017 31.74 31.89 31.72 31.79 1,905,145 +0.03(+0.09%)
Mar 07, 2017 31.68 31.86 31.68 31.76 657,123 +0.04(+0.14%)
Mar 06, 2017 31.67 31.78 31.59 31.71 876,857 -0.06(-0.20%)
Mar 03, 2017 31.73 31.78 31.63 31.78 529,864 +0.05(+0.17%)
Mar 02, 2017 31.96 31.96 31.71 31.73 737,707 -0.24(-0.75%)
Mar 01, 2017 31.73 32.01 31.66 31.97 955,140 +0.44(+1.39%)
Feb 28, 2017 31.68 31.68 31.48 31.53 579,506 -0.18(-0.56%)
Feb 27, 2017 31.65 31.71 31.59 31.71 522,881 +0.03(+0.10%)
Feb 24, 2017 31.43 31.68 31.38 31.68 578,396 +0.03(+0.09%)
Feb 23, 2017 31.79 31.79 31.51 31.65 717,957 -0.10(-0.30%)
Feb 22, 2017 31.66 31.75 31.59 31.74 363,038 +0.06(+0.18%)
Feb 21, 2017 31.59 31.70 31.56 31.69 2,378,505 +0.17(+0.55%)
Feb 17, 2017 31.51 31.51 31.51 0 +0.09(+0.29%)
Feb 16, 2017 31.40 31.52 31.35 31.42 537,882 +0.06(+0.18%)
Feb 15, 2017 31.24 31.38 31.20 31.37 463,954 +0.13(+0.41%)
Feb 14, 2017 31.12 31.24 31.02 31.24 861,076 +0.11(+0.35%)
Feb 13, 2017 31.04 31.16 31.04 31.13 969,642 +0.21(+0.68%)
Feb 10, 2017 30.95 30.99 30.83 30.92 281,783 +0.02(+0.06%)
Feb 09, 2017 30.84 30.98 30.82 30.90 569,091 +0.10(+0.33%)
Feb 08, 2017 30.76 30.85 30.65 30.80 922,656 +0.05(+0.16%)
Feb 07, 2017 30.68 30.82 30.67 30.75 434,451 +0.15(+0.49%)
Feb 06, 2017 30.50 30.60 30.44 30.60 680,720 +0.05(+0.15%)
Feb 03, 2017 30.45 30.57 30.45 30.55 843,527 +0.20(+0.67%)
Feb 02, 2017 30.27 30.42 30.14 30.35 1,080,328 +0.01(+0.03%)
Feb 01, 2017 30.37 30.41 30.18 30.34 4,793,841 +0.30(+0.99%)
Jan 31, 2017 30.05 30.10 29.87 30.04 413,389 -0.13(-0.43%)
Jan 30, 2017 30.32 30.32 30.01 30.17 2,814,800 -0.27(-0.89%)
Jan 27, 2017 30.45 30.51 30.38 30.45 364,257 +0.10(+0.32%)
Jan 26, 2017 30.41 30.45 30.24 30.35 3,182,185 -0.03(-0.10%)
Jan 25, 2017 30.24 30.38 30.24 30.38 481,994 +0.36(+1.19%)
Jan 24, 2017 29.76 30.08 29.76 30.02 475,489 +0.32(+1.09%)
Jan 23, 2017 29.64 29.73 29.50 29.70 524,394 +0.02(+0.08%)
Jan 20, 2017 29.65 29.74 29.60 29.67 529,210 +0.15(+0.51%)
Jan 19, 2017 29.56 29.71 29.49 29.52 1,648,363 -0.06(-0.21%)
Jan 18, 2017 29.54 29.61 29.48 29.58 1,234,911 +0.10(+0.32%)
Jan 17, 2017 29.53 29.57 29.41 29.49 632,423 -0.15(-0.52%)
Jan 13, 2017 29.64 29.64 29.64 0 +0.11(+0.38%)
Jan 12, 2017 29.54 29.55 29.22 29.53 1,015,701 -0.11(-0.37%)
Jan 11, 2017 29.45 29.64 29.41 29.64 574,582 +0.19(+0.66%)
Jan 10, 2017 29.44 29.56 29.36 29.45 857,447 +0.01(+0.03%)
Jan 09, 2017 29.37 29.51 29.37 29.44 565,851 +0.08(+0.28%)
Jan 06, 2017 29.09 29.42 29.01 29.36 1,404,332 +0.28(+0.95%)
Jan 05, 2017 29.01 29.16 28.95 29.08 936,727 +0.05(+0.16%)
Jan 04, 2017 28.93 29.10 28.93 29.03 4,124,181 +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.