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, 2020 50.97 51.93 49.94 50.25 721,517 -0.71(-1.38%)
Mar 30, 2020 49.42 51.08 49.41 50.95 601,335 +2.02(+4.13%)
Mar 27, 2020 49.59 50.43 48.86 48.93 712,263 -2.11(-4.13%)
Mar 26, 2020 48.56 51.20 48.56 51.04 1,546,440 +2.99(+6.22%)
Mar 25, 2020 48.90 50.35 47.52 48.05 910,919 -0.47(-0.97%)
Mar 24, 2020 47.13 48.63 46.83 48.52 931,598 +4.09(+9.21%)
Mar 23, 2020 44.38 45.37 42.92 44.43 1,272,903 -0.13(-0.29%)
Mar 20, 2020 47.46 47.87 44.52 44.56 904,317 -1.85(-3.98%)
Mar 19, 2020 45.40 47.92 44.56 46.41 1,366,414 +0.45(+0.98%)
Mar 18, 2020 44.46 46.66 43.47 45.96 1,932,500 -1.59(-3.35%)
Mar 17, 2020 45.61 48.07 44.04 47.55 1,137,872 +3.04(+6.84%)
Mar 16, 2020 45.36 48.45 44.37 44.51 1,169,076 -7.02(-13.62%)
Mar 13, 2020 49.36 51.64 46.83 51.53 1,601,234 +5.23(+11.30%)
Mar 12, 2020 47.72 50.20 45.92 46.30 1,963,912 -5.10(-9.92%)
Mar 11, 2020 52.71 52.88 50.74 51.39 1,770,539 -2.63(-4.87%)
Mar 10, 2020 53.02 54.03 51.20 54.03 1,327,273 +3.12(+6.12%)
Mar 09, 2020 50.75 53.09 49.38 50.91 2,018,506 -4.12(-7.49%)
Mar 06, 2020 54.49 55.34 53.62 55.03 751,216 -1.31(-2.33%)
Mar 05, 2020 56.61 57.71 56.00 56.34 689,473 -1.83(-3.15%)
Mar 04, 2020 57.05 58.22 56.34 58.17 669,387 +2.24(+4.00%)
Mar 03, 2020 58.42 58.84 55.36 55.94 1,871,954 -2.09(-3.60%)
Mar 02, 2020 56.13 58.06 55.09 58.03 922,857 +2.62(+4.72%)
Feb 28, 2020 52.61 55.57 52.47 55.41 2,376,130 +0.73(+1.34%)
Feb 27, 2020 55.91 57.07 54.68 54.68 2,066,311 -3.15(-5.44%)
Feb 26, 2020 57.72 58.99 57.41 57.82 1,052,327 +0.29(+0.51%)
Feb 25, 2020 59.70 59.86 57.31 57.53 2,725,209 -1.59(-2.69%)
Feb 24, 2020 58.94 59.91 58.22 59.12 1,762,117 -2.61(-4.23%)
Feb 21, 2020 62.92 62.92 61.44 61.73 1,103,145 -1.50(-2.37%)
Feb 20, 2020 63.77 63.90 62.41 63.23 540,169 -0.67(-1.05%)
Feb 19, 2020 63.62 63.99 63.60 63.90 411,021 +0.64(+1.01%)
Feb 18, 2020 62.91 63.31 62.84 63.26 308,901 -0.16(-0.25%)
Feb 14, 2020 63.31 63.51 63.10 63.42 307,427 +0.21(+0.33%)
Feb 13, 2020 62.93 63.52 62.83 63.21 461,067 -0.20(-0.32%)
Feb 12, 2020 63.14 63.43 62.85 63.41 865,315 +0.68(+1.09%)
Feb 11, 2020 63.35 63.39 62.52 62.73 526,619 -0.16(-0.26%)
Feb 10, 2020 61.74 62.89 61.67 62.89 272,908 +0.85(+1.37%)
Feb 07, 2020 62.23 62.51 61.86 62.04 354,786 -0.47(-0.75%)
Feb 06, 2020 62.10 62.52 61.85 62.52 449,141 +0.67(+1.09%)
Feb 05, 2020 62.54 62.54 61.46 61.84 599,029 +0.27(+0.44%)
Feb 04, 2020 61.02 61.57 60.78 61.57 349,381 +1.38(+2.30%)
Feb 03, 2020 59.43 60.23 59.43 60.19 337,304 +0.86(+1.45%)
Jan 31, 2020 60.74 60.74 59.13 59.33 685,893 -1.54(-2.52%)
Jan 30, 2020 60.38 60.87 60.06 60.86 818,748 +0.25(+0.41%)
Jan 29, 2020 60.95 60.99 60.37 60.61 373,354 +0.18(+0.30%)
Jan 28, 2020 59.85 60.57 59.68 60.43 493,537 +1.09(+1.83%)
Jan 27, 2020 59.30 59.68 59.01 59.34 990,397 -1.44(-2.37%)
Jan 24, 2020 61.61 61.68 60.56 60.78 577,701 -0.33(-0.55%)
Jan 23, 2020 60.91 61.14 60.68 61.12 230,219 +0.27(+0.45%)
Jan 22, 2020 61.03 61.25 60.79 60.84 367,148 +0.21(+0.34%)
Jan 21, 2020 60.46 60.93 60.46 60.64 294,946 -0.04(-0.07%)
Jan 17, 2020 60.61 60.71 60.25 60.68 302,527 +0.38(+0.63%)
Jan 16, 2020 59.95 60.31 59.86 60.30 341,595 +0.74(+1.25%)
Jan 15, 2020 59.59 59.87 59.34 59.55 368,381 +0.01(+0.01%)
Jan 14, 2020 59.85 59.92 59.47 59.54 534,302 -0.35(-0.59%)
Jan 13, 2020 59.35 59.90 59.35 59.90 374,938 +0.80(+1.36%)
Jan 10, 2020 59.45 59.49 58.98 59.10 490,332 -0.10(-0.17%)
Jan 09, 2020 59.09 59.19 58.78 59.19 413,103 +0.67(+1.14%)
Jan 08, 2020 58.00 58.77 57.95 58.53 486,237 +0.58(+1.00%)
Jan 07, 2020 58.01 58.17 57.80 57.95 295,783 +0.02(+0.04%)
Jan 06, 2020 57.00 57.95 56.86 57.93 337,459 +0.36(+0.62%)
Jan 03, 2020 57.36 57.93 57.36 57.57 384,590 -0.58(-1.00%)
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.