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 (%)
Apr 30, 2020 57.89 57.89 57.15 57.56 535,524 -0.02(-0.03%)
Apr 29, 2020 56.48 57.83 56.33 57.58 670,986 +2.28(+4.12%)
Apr 28, 2020 56.90 56.92 55.24 55.30 661,152 -0.91(-1.61%)
Apr 27, 2020 56.46 56.53 55.99 56.21 412,534 +0.40(+0.71%)
Apr 24, 2020 54.94 55.84 54.54 55.81 966,650 +1.06(+1.93%)
Apr 23, 2020 55.20 55.72 54.67 54.76 851,902 -0.32(-0.58%)
Apr 22, 2020 54.24 55.34 54.14 55.07 1,072,457 +2.14(+4.05%)
Apr 21, 2020 54.54 54.65 52.60 52.93 513,004 -2.42(-4.38%)
Apr 20, 2020 55.35 56.17 55.32 55.35 415,151 -0.75(-1.34%)
Apr 17, 2020 56.44 56.44 55.33 56.11 770,471 +0.64(+1.16%)
Apr 16, 2020 55.41 55.64 54.66 55.46 447,854 +0.70(+1.28%)
Apr 15, 2020 54.55 55.13 54.12 54.76 723,653 -0.82(-1.47%)
Apr 14, 2020 54.43 55.70 54.26 55.58 649,548 +2.22(+4.16%)
Apr 13, 2020 52.84 53.35 52.21 53.35 640,875 +0.30(+0.57%)
Apr 09, 2020 53.66 53.82 52.62 53.05 713,083 +0.04(+0.08%)
Apr 08, 2020 52.18 53.13 51.80 53.01 815,710 +1.44(+2.80%)
Apr 07, 2020 53.67 53.67 51.53 51.56 953,899 -0.28(-0.54%)
Apr 06, 2020 50.03 52.13 49.67 51.84 771,501 +3.87(+8.06%)
Apr 03, 2020 48.51 49.05 47.44 47.98 481,493 -0.76(-1.55%)
Apr 02, 2020 47.61 48.81 47.44 48.73 644,701 +0.84(+1.76%)
Apr 01, 2020 48.46 49.44 47.48 47.89 884,206 -2.33(-4.63%)
Mar 31, 2020 50.94 51.90 49.91 50.22 721,935 -0.71(-1.38%)
Mar 30, 2020 49.39 51.05 49.38 50.92 601,684 +2.02(+4.13%)
Mar 27, 2020 49.57 50.40 48.84 48.90 712,676 -2.11(-4.13%)
Mar 26, 2020 48.54 51.17 48.54 51.01 1,547,337 +2.99(+6.22%)
Mar 25, 2020 48.87 50.33 47.49 48.02 911,448 -0.47(-0.97%)
Mar 24, 2020 47.10 48.60 46.81 48.49 932,138 +4.09(+9.21%)
Mar 23, 2020 44.36 45.34 42.90 44.41 1,273,642 -0.13(-0.29%)
Mar 20, 2020 47.43 47.84 44.50 44.53 904,842 -1.85(-3.98%)
Mar 19, 2020 45.37 47.90 44.53 46.38 1,367,206 +0.45(+0.98%)
Mar 18, 2020 44.44 46.63 43.45 45.93 1,933,621 -1.59(-3.35%)
Mar 17, 2020 45.58 48.04 44.01 47.52 1,138,532 +3.04(+6.84%)
Mar 16, 2020 45.33 48.43 44.34 44.48 1,169,754 -7.02(-13.62%)
Mar 13, 2020 49.33 51.61 46.80 51.50 1,602,163 +5.23(+11.29%)
Mar 12, 2020 47.69 50.17 45.89 46.27 1,965,051 -5.09(-9.92%)
Mar 11, 2020 52.68 52.85 50.71 51.37 1,771,566 -2.63(-4.87%)
Mar 10, 2020 52.99 54.00 51.17 54.00 1,328,042 +3.12(+6.12%)
Mar 09, 2020 50.72 53.06 49.35 50.88 2,019,677 -4.12(-7.49%)
Mar 06, 2020 54.45 55.31 53.59 55.00 751,652 -1.31(-2.33%)
Mar 05, 2020 56.58 57.67 55.97 56.31 689,873 -1.83(-3.15%)
Mar 04, 2020 57.02 58.19 56.30 58.14 669,775 +2.23(+4.00%)
Mar 03, 2020 58.39 58.80 55.32 55.91 1,873,039 -2.09(-3.60%)
Mar 02, 2020 56.10 58.02 55.06 57.99 923,392 +2.61(+4.72%)
Feb 28, 2020 52.58 55.53 52.44 55.38 2,377,508 +0.73(+1.34%)
Feb 27, 2020 55.88 57.04 54.65 54.65 2,067,509 -3.14(-5.44%)
Feb 26, 2020 57.69 58.95 57.38 57.79 1,052,938 +0.29(+0.51%)
Feb 25, 2020 59.66 59.82 57.28 57.50 2,726,790 -1.59(-2.69%)
Feb 24, 2020 58.90 59.88 58.19 59.09 1,763,139 -2.61(-4.23%)
Feb 21, 2020 62.89 62.89 61.40 61.70 1,103,784 -1.50(-2.37%)
Feb 20, 2020 63.73 63.86 62.38 63.19 540,482 -0.67(-1.05%)
Feb 19, 2020 63.59 63.95 63.57 63.86 411,259 +0.64(+1.01%)
Feb 18, 2020 62.88 63.27 62.80 63.22 309,080 -0.16(-0.25%)
Feb 14, 2020 63.28 63.48 63.07 63.38 307,605 +0.21(+0.33%)
Feb 13, 2020 62.89 63.48 62.80 63.17 461,334 -0.20(-0.32%)
Feb 12, 2020 63.11 63.39 62.81 63.38 865,817 +0.68(+1.09%)
Feb 11, 2020 63.31 63.36 62.49 62.70 526,924 -0.16(-0.26%)
Feb 10, 2020 61.70 62.86 61.63 62.86 273,066 +0.85(+1.37%)
Feb 07, 2020 62.20 62.47 61.83 62.01 354,992 -0.47(-0.75%)
Feb 06, 2020 62.06 62.48 61.81 62.48 449,402 +0.67(+1.09%)
Feb 05, 2020 62.51 62.51 61.43 61.81 599,377 +0.27(+0.44%)
Feb 04, 2020 60.99 61.54 60.75 61.54 349,583 +1.38(+2.30%)
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.