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 (%)
May 31, 2017 35.51 35.51 35.16 35.26 498,451 -0.12(-0.35%)
May 30, 2017 35.28 35.42 35.27 35.38 413,138 +0.08(+0.21%)
May 26, 2017 35.28 35.31 35.17 35.31 246,109 +0.03(+0.08%)
May 25, 2017 35.14 35.35 35.05 35.28 678,131 +0.29(+0.83%)
May 24, 2017 34.98 35.01 34.87 34.99 396,198 +0.14(+0.41%)
May 23, 2017 34.96 34.96 34.76 34.85 587,231 +0.00(+0.01%)
May 22, 2017 34.63 34.86 34.61 34.84 444,647 +0.33(+0.96%)
May 19, 2017 34.50 34.65 34.47 34.51 611,530 +0.17(+0.50%)
May 18, 2017 34.06 34.45 33.99 34.34 682,167 +0.21(+0.62%)
May 17, 2017 34.84 34.91 34.11 34.13 1,339,775 -1.05(-2.98%)
May 16, 2017 35.05 35.17 34.91 35.17 802,146 +0.24(+0.69%)
May 15, 2017 34.80 34.95 34.78 34.93 579,170 +0.18(+0.53%)
May 12, 2017 34.68 34.75 34.63 34.75 612,986 +0.11(+0.31%)
May 11, 2017 34.58 34.66 34.44 34.64 533,898 -0.04(-0.11%)
May 10, 2017 34.61 34.70 34.50 34.68 767,320 +0.11(+0.33%)
May 09, 2017 34.56 34.70 34.51 34.57 717,636 +0.05(+0.15%)
May 08, 2017 34.34 34.53 34.31 34.51 825,795 +0.17(+0.49%)
May 05, 2017 34.21 34.35 34.15 34.35 385,441 +0.15(+0.44%)
May 04, 2017 34.16 34.24 34.07 34.20 942,227 +0.03(+0.08%)
May 03, 2017 34.10 34.21 34.00 34.17 961,802 -0.02(-0.06%)
May 02, 2017 34.20 34.25 34.09 34.19 679,035 +0.07(+0.19%)
May 01, 2017 33.91 34.18 33.86 34.12 1,155,629 +0.33(+0.98%)
Apr 28, 2017 33.85 33.86 33.71 33.79 708,675 +0.11(+0.31%)
Apr 27, 2017 33.61 33.70 33.55 33.69 570,540 +0.20(+0.60%)
Apr 26, 2017 33.58 33.62 33.46 33.49 1,462,670 -0.09(-0.25%)
Apr 25, 2017 33.50 33.64 33.45 33.57 813,590 +0.21(+0.63%)
Apr 24, 2017 33.29 33.39 33.20 33.36 849,594 +0.44(+1.34%)
Apr 21, 2017 32.91 32.99 32.85 32.92 443,093 -0.01(-0.04%)
Apr 20, 2017 32.76 32.99 32.71 32.93 661,055 +0.29(+0.88%)
Apr 19, 2017 32.76 32.84 32.60 32.65 315,953 -0.02(-0.05%)
Apr 18, 2017 32.59 32.74 32.54 32.67 583,305 -0.02(-0.07%)
Apr 17, 2017 32.47 32.69 32.47 32.69 405,670 +0.30(+0.94%)
Apr 13, 2017 32.48 32.70 32.38 32.39 529,498 -0.11(-0.35%)
Apr 12, 2017 32.66 32.71 32.46 32.50 597,649 -0.15(-0.47%)
Apr 11, 2017 32.74 32.75 32.37 32.66 808,690 -0.13(-0.41%)
Apr 10, 2017 32.88 32.95 32.76 32.79 442,897 -0.06(-0.17%)
Apr 07, 2017 32.85 32.94 32.75 32.85 328,550 -0.01(-0.04%)
Apr 06, 2017 32.90 32.95 32.79 32.86 385,183 -0.00(-0.01%)
Apr 05, 2017 33.03 33.25 32.81 32.86 446,692 -0.13(-0.39%)
Apr 04, 2017 32.87 33.00 32.87 32.99 864,719 +0.01(+0.04%)
Apr 03, 2017 33.04 33.13 32.79 32.98 1,104,419 -0.07(-0.21%)
Mar 31, 2017 33.02 33.14 32.96 33.05 562,622 -0.01(-0.04%)
Mar 30, 2017 33.04 33.12 32.97 33.06 395,682 +0.05(+0.14%)
Mar 29, 2017 32.91 33.04 32.87 33.02 296,701 +0.09(+0.26%)
Mar 28, 2017 32.67 33.01 32.64 32.93 452,954 +0.25(+0.76%)
Mar 27, 2017 32.36 32.76 32.31 32.68 1,360,143 +0.03(+0.08%)
Mar 24, 2017 32.78 32.87 32.54 32.66 745,623 -0.03(-0.11%)
Mar 23, 2017 32.72 32.80 32.63 32.69 698,488 -0.08(-0.25%)
Mar 22, 2017 32.50 32.80 32.48 32.77 752,809 +0.26(+0.79%)
Mar 21, 2017 33.15 33.24 32.50 32.52 1,596,001 -0.53(-1.60%)
Mar 20, 2017 32.97 33.11 32.96 33.05 272,275 +0.07(+0.21%)
Mar 17, 2017 33.06 33.09 32.97 32.98 308,033 +0.00(+0.00%)
Mar 16, 2017 33.04 33.05 32.91 32.98 300,007 +0.11(+0.32%)
Mar 15, 2017 32.73 32.93 32.60 32.87 478,696 +0.20(+0.62%)
Mar 14, 2017 32.67 32.70 32.53 32.67 466,844 -0.08(-0.23%)
Mar 13, 2017 32.69 32.78 32.68 32.74 6,411,133 +0.02(+0.07%)
Mar 10, 2017 32.71 32.76 32.59 32.72 428,766 +0.18(+0.56%)
Mar 09, 2017 32.54 32.58 32.36 32.54 595,136 -0.01(-0.04%)
Mar 08, 2017 32.51 32.66 32.48 32.55 1,860,260 +0.03(+0.09%)
Mar 07, 2017 32.44 32.63 32.44 32.52 641,641 +0.04(+0.14%)
Mar 06, 2017 32.44 32.54 32.36 32.48 856,198 -0.07(-0.20%)
Mar 03, 2017 32.49 32.55 32.40 32.55 517,380 +0.05(+0.17%)
Mar 02, 2017 32.73 32.73 32.48 32.49 720,326 -0.25(-0.75%)
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.