Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 41.21 41.21 41.21 0 +0.88(+2.19%)
Mar 28, 2018 40.61 41.02 40.15 40.33 1,657,966 -0.41(-1.00%)
Mar 27, 2018 42.54 42.54 40.42 40.74 1,353,412 -1.51(-3.58%)
Mar 26, 2018 41.47 42.29 40.86 42.25 1,296,806 +1.66(+4.09%)
Mar 23, 2018 41.71 41.86 40.58 40.59 2,096,870 -1.13(-2.70%)
Mar 22, 2018 42.29 42.59 41.71 41.72 3,459,899 -1.20(-2.79%)
Mar 21, 2018 42.99 43.46 42.78 42.92 1,442,916 -0.20(-0.47%)
Mar 20, 2018 43.02 43.29 42.85 43.12 608,866 -0.05(-0.12%)
Mar 19, 2018 43.69 43.69 42.79 43.17 1,405,077 -0.96(-2.16%)
Mar 16, 2018 44.29 44.40 44.11 44.13 320,659 -0.07(-0.16%)
Mar 15, 2018 44.22 44.45 44.00 44.20 537,051 +0.01(+0.03%)
Mar 14, 2018 44.40 44.45 44.00 44.19 847,403 +0.00(+0.00%)
Mar 13, 2018 45.00 45.17 44.04 44.19 655,574 -0.61(-1.37%)
Mar 12, 2018 44.74 44.97 44.63 44.80 811,426 +0.23(+0.52%)
Mar 09, 2018 44.05 44.60 44.02 44.57 477,368 +0.83(+1.90%)
Mar 08, 2018 43.71 43.80 43.49 43.74 409,155 +0.17(+0.38%)
Mar 07, 2018 43.61 43.57 364,337 +0.28(+0.65%)
Mar 06, 2018 43.32 43.48 43.10 43.29 533,343 +0.17(+0.40%)
Mar 05, 2018 42.46 43.26 42.38 43.12 699,784 +0.43(+1.02%)
Mar 02, 2018 41.70 42.75 41.59 42.68 925,817 +0.47(+1.13%)
Mar 01, 2018 43.02 43.16 41.83 42.21 3,013,825 -0.69(-1.62%)
Feb 28, 2018 43.39 43.62 42.90 42.90 696,860 -0.28(-0.65%)
Feb 27, 2018 43.59 43.79 43.18 43.18 650,935 -0.39(-0.89%)
Feb 26, 2018 43.10 43.57 43.06 43.57 893,952 +0.69(+1.61%)
Feb 23, 2018 42.33 42.89 42.26 42.88 342,078 +0.88(+2.09%)
Feb 22, 2018 41.87 42.00 351,233 +0.02(+0.05%)
Feb 21, 2018 42.35 42.76 41.98 41.98 468,879 -0.21(-0.49%)
Feb 20, 2018 41.83 42.52 41.83 42.19 642,364 +0.13(+0.32%)
Feb 16, 2018 42.06 42.06 42.06 0 -0.13(-0.32%)
Feb 15, 2018 41.77 42.19 41.31 42.19 975,625 +0.82(+1.98%)
Feb 14, 2018 40.27 41.41 40.27 41.37 1,261,096 +0.84(+2.08%)
Feb 13, 2018 40.15 40.61 40.08 40.53 645,439 +0.13(+0.33%)
Feb 12, 2018 40.03 40.66 39.79 40.40 1,472,571 +0.76(+1.93%)
Feb 09, 2018 39.29 39.91 38.06 39.63 2,437,240 +0.95(+2.45%)
Feb 08, 2018 40.52 40.56 38.68 38.68 1,562,713 -1.66(-4.11%)
Feb 07, 2018 40.82 41.12 40.33 40.34 1,500,287 -0.59(-1.43%)
Feb 06, 2018 39.22 40.98 38.97 40.93 2,780,846 +0.45(+1.12%)
Feb 05, 2018 41.04 41.80 39.86 40.47 2,338,886 -0.98(-2.37%)
Feb 02, 2018 42.21 42.29 41.46 41.46 2,363,804 -1.25(-2.93%)
Feb 01, 2018 42.51 43.02 42.51 42.71 843,279 -0.02(-0.05%)
Jan 31, 2018 42.68 42.79 42.43 42.73 568,936 +0.29(+0.68%)
Jan 30, 2018 42.48 42.71 42.34 42.44 781,599 -0.44(-1.03%)
Jan 29, 2018 43.16 43.17 42.80 42.88 804,553 -0.36(-0.83%)
Jan 26, 2018 42.85 43.25 42.76 43.24 476,290 +0.71(+1.66%)
Jan 25, 2018 42.97 42.98 42.44 42.53 1,015,918 -0.16(-0.37%)
Jan 24, 2018 43.14 43.24 42.53 42.69 934,037 -0.43(-0.99%)
Jan 23, 2018 42.90 43.14 42.90 43.12 1,340,543 +0.31(+0.73%)
Jan 22, 2018 42.36 42.80 42.30 42.80 622,182 +0.37(+0.88%)
Jan 19, 2018 42.45 42.52 42.26 42.43 846,223 +0.05(+0.12%)
Jan 18, 2018 42.31 42.50 42.23 42.38 757,906 +0.06(+0.14%)
Jan 17, 2018 41.89 42.35 41.79 42.32 519,446 +0.65(+1.55%)
Jan 16, 2018 42.14 42.32 41.57 41.67 711,749 -0.19(-0.46%)
Jan 12, 2018 41.87 41.87 41.87 0 +0.23(+0.56%)
Jan 11, 2018 41.49 41.63 41.43 41.63 508,906 +0.23(+0.56%)
Jan 10, 2018 41.41 41.40 704,566 -0.16(-0.38%)
Jan 09, 2018 41.73 41.81 41.48 41.56 666,841 -0.11(-0.26%)
Jan 08, 2018 41.50 41.71 41.48 41.67 663,603 +0.17(+0.42%)
Jan 05, 2018 41.31 41.52 41.23 41.50 766,951 +0.39(+0.96%)
Jan 04, 2018 41.03 41.20 40.96 41.10 692,674 +0.23(+0.55%)
Jan 03, 2018 40.54 40.92 40.53 40.88 1,539,396 +0.42(+1.03%)
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.