Skip to main content

US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.14 33.15 33.00 33.08 723,865 +0.10(+0.31%)
Apr 27, 2017 32.90 32.99 32.84 32.98 582,770 +0.20(+0.60%)
Apr 26, 2017 32.87 32.92 32.76 32.78 1,494,023 -0.08(-0.25%)
Apr 25, 2017 32.80 32.93 32.75 32.87 831,030 +0.21(+0.63%)
Apr 24, 2017 32.59 32.69 32.50 32.66 867,805 +0.43(+1.34%)
Apr 21, 2017 32.22 32.30 32.16 32.23 452,591 -0.01(-0.04%)
Apr 20, 2017 32.07 32.30 32.03 32.24 675,225 +0.28(+0.88%)
Apr 19, 2017 32.07 32.15 31.91 31.96 322,725 -0.02(-0.05%)
Apr 18, 2017 31.91 32.05 31.86 31.98 595,808 -0.02(-0.07%)
Apr 17, 2017 31.79 32.00 31.79 32.00 414,366 +0.30(+0.94%)
Apr 13, 2017 31.80 32.01 31.70 31.71 540,848 -0.11(-0.35%)
Apr 12, 2017 31.97 32.03 31.78 31.82 610,459 -0.15(-0.47%)
Apr 11, 2017 32.05 32.07 31.69 31.97 826,025 -0.13(-0.41%)
Apr 10, 2017 32.19 32.26 32.07 32.10 452,391 -0.05(-0.17%)
Apr 07, 2017 32.16 32.25 32.06 32.16 335,592 -0.01(-0.04%)
Apr 06, 2017 32.20 32.26 32.10 32.17 393,440 -0.00(-0.01%)
Apr 05, 2017 32.34 32.55 32.12 32.17 456,267 -0.12(-0.39%)
Apr 04, 2017 32.18 32.31 32.18 32.30 883,254 +0.01(+0.04%)
Apr 03, 2017 32.35 32.44 32.10 32.29 1,128,092 -0.07(-0.21%)
Mar 31, 2017 32.33 32.44 32.27 32.36 574,682 -0.01(-0.04%)
Mar 30, 2017 32.35 32.43 32.27 32.37 404,164 +0.05(+0.14%)
Mar 29, 2017 32.22 32.35 32.18 32.32 303,061 +0.08(+0.26%)
Mar 28, 2017 31.99 32.31 31.95 32.24 462,663 +0.24(+0.76%)
Mar 27, 2017 31.68 32.07 31.63 32.00 1,389,298 +0.03(+0.08%)
Mar 24, 2017 32.09 32.18 31.86 31.97 761,606 +0.03(+0.09%)
Mar 23, 2017 31.97 32.05 31.88 31.94 714,871 -0.08(-0.25%)
Mar 22, 2017 31.76 32.05 31.74 32.02 770,467 +0.25(+0.79%)
Mar 21, 2017 32.39 32.48 31.75 31.77 1,633,437 -0.52(-1.60%)
Mar 20, 2017 32.22 32.35 32.20 32.29 278,662 +0.07(+0.21%)
Mar 17, 2017 32.30 32.33 32.21 32.22 315,258 +0.00(+0.00%)
Mar 16, 2017 32.28 32.29 32.16 32.22 307,044 +0.10(+0.32%)
Mar 15, 2017 31.98 32.18 31.86 32.12 489,924 +0.20(+0.62%)
Mar 14, 2017 31.92 31.95 31.79 31.92 477,794 -0.07(-0.23%)
Mar 13, 2017 31.94 32.03 31.93 31.99 6,561,510 +0.02(+0.07%)
Mar 10, 2017 31.96 32.01 31.84 31.97 438,823 +0.18(+0.56%)
Mar 09, 2017 31.80 31.84 31.62 31.80 609,095 -0.01(-0.04%)
Mar 08, 2017 31.76 31.91 31.74 31.81 1,903,893 +0.03(+0.09%)
Mar 07, 2017 31.70 31.88 31.70 31.78 656,691 +0.04(+0.14%)
Mar 06, 2017 31.69 31.80 31.62 31.74 876,281 -0.06(-0.20%)
Mar 03, 2017 31.75 31.80 31.65 31.80 529,515 +0.05(+0.17%)
Mar 02, 2017 31.98 31.98 31.74 31.75 737,222 -0.24(-0.75%)
Mar 01, 2017 31.75 32.03 31.68 31.99 954,512 +0.44(+1.39%)
Feb 28, 2017 31.70 31.70 31.50 31.55 579,126 -0.18(-0.56%)
Feb 27, 2017 31.67 31.73 31.61 31.73 522,537 +0.03(+0.10%)
Feb 24, 2017 31.45 31.70 31.40 31.70 578,016 +0.03(+0.09%)
Feb 23, 2017 31.81 31.81 31.53 31.67 717,485 -0.10(-0.30%)
Feb 22, 2017 31.68 31.77 31.61 31.76 362,799 +0.06(+0.18%)
Feb 21, 2017 31.61 31.72 31.58 31.71 2,376,942 +0.17(+0.55%)
Feb 17, 2017 31.54 31.54 31.54 0 +0.09(+0.29%)
Feb 16, 2017 31.42 31.54 31.37 31.44 537,528 +0.06(+0.18%)
Feb 15, 2017 31.27 31.40 31.22 31.39 463,649 +0.13(+0.41%)
Feb 14, 2017 31.14 31.26 31.04 31.26 860,510 +0.11(+0.34%)
Feb 13, 2017 31.06 31.18 31.06 31.15 969,005 +0.21(+0.68%)
Feb 10, 2017 30.97 31.01 30.85 30.94 281,598 +0.02(+0.06%)
Feb 09, 2017 30.86 31.00 30.84 30.92 568,717 +0.10(+0.33%)
Feb 08, 2017 30.78 30.87 30.67 30.82 922,050 +0.05(+0.16%)
Feb 07, 2017 30.70 30.84 30.69 30.77 434,165 +0.15(+0.49%)
Feb 06, 2017 30.52 30.62 30.46 30.62 680,273 +0.05(+0.15%)
Feb 03, 2017 30.47 30.59 30.47 30.57 842,972 +0.20(+0.67%)
Feb 02, 2017 30.29 30.44 30.16 30.37 1,079,618 +0.01(+0.03%)
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.