Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.36 45.56 45.12 45.14 567,382 -0.82(-1.77%)
May 30, 2019 45.99 46.03 45.67 45.95 454,899 +0.23(+0.50%)
May 29, 2019 45.74 46.02 45.45 45.72 413,402 -0.33(-0.71%)
May 28, 2019 46.36 46.55 46.05 46.05 427,634 -0.15(-0.33%)
May 24, 2019 46.49 46.67 46.17 46.20 179,623 -0.04(-0.09%)
May 23, 2019 46.45 46.45 45.90 46.24 755,726 -0.80(-1.70%)
May 22, 2019 46.99 47.32 46.99 47.05 319,233 -0.25(-0.53%)
May 21, 2019 47.18 47.45 47.09 47.30 546,377 +0.60(+1.29%)
May 20, 2019 46.83 47.07 46.53 46.69 719,614 -0.98(-2.06%)
May 17, 2019 47.64 48.34 47.61 47.68 426,860 -0.46(-0.96%)
May 16, 2019 47.73 48.47 47.65 48.14 435,601 +0.44(+0.92%)
May 15, 2019 46.66 47.87 46.66 47.70 1,038,627 +0.72(+1.53%)
May 14, 2019 46.68 47.27 46.62 46.98 1,294,861 +0.56(+1.21%)
May 13, 2019 46.98 47.25 46.28 46.42 1,066,291 -1.91(-3.95%)
May 10, 2019 47.98 48.58 47.24 48.33 911,151 +0.08(+0.17%)
May 09, 2019 48.00 48.42 47.49 48.25 487,606 -0.32(-0.66%)
May 08, 2019 48.54 48.96 48.47 48.57 644,608 -0.14(-0.28%)
May 07, 2019 49.21 49.42 48.25 48.71 1,063,839 -1.07(-2.14%)
May 06, 2019 48.93 49.84 48.80 49.77 599,519 -0.33(-0.66%)
May 03, 2019 49.74 50.14 49.69 50.10 318,108 +0.58(+1.18%)
May 02, 2019 49.67 50.01 49.19 49.52 533,677 -0.21(-0.42%)
May 01, 2019 50.38 50.41 49.71 49.73 613,302 -0.18(-0.36%)
Apr 30, 2019 49.93 49.99 49.56 49.91 554,462 -0.52(-1.03%)
Apr 29, 2019 50.27 50.53 50.25 50.43 393,921 +0.13(+0.26%)
Apr 26, 2019 50.14 50.30 49.81 50.30 335,215 -0.10(-0.20%)
Apr 25, 2019 50.76 50.84 50.26 50.40 383,889 +0.21(+0.41%)
Apr 24, 2019 50.29 50.49 50.19 50.20 272,824 -0.04(-0.09%)
Apr 23, 2019 49.74 50.29 49.68 50.24 264,331 +0.63(+1.27%)
Apr 22, 2019 49.12 49.61 49.12 49.61 265,003 +0.27(+0.54%)
Apr 18, 2019 49.28 49.35 49.04 49.34 373,502 +0.12(+0.25%)
Apr 17, 2019 49.27 49.35 49.05 49.22 172,316 +0.20(+0.40%)
Apr 16, 2019 48.90 49.09 48.83 49.02 403,977 +0.23(+0.48%)
Apr 15, 2019 48.78 48.86 48.52 48.79 231,730 +0.03(+0.06%)
Apr 12, 2019 48.68 48.77 48.50 48.76 390,202 +0.29(+0.59%)
Apr 11, 2019 48.58 48.61 48.38 48.48 445,706 -0.03(-0.07%)
Apr 10, 2019 48.16 48.51 48.16 48.51 523,474 +0.37(+0.77%)
Apr 09, 2019 48.10 48.31 48.04 48.14 391,864 -0.14(-0.29%)
Apr 08, 2019 48.03 48.30 47.86 48.28 271,019 +0.15(+0.32%)
Apr 05, 2019 48.15 48.19 48.05 48.12 2,925,297 +0.12(+0.25%)
Apr 04, 2019 48.11 48.33 47.69 48.00 654,823 -0.10(-0.20%)
Apr 03, 2019 47.98 48.43 47.94 48.10 709,586 +0.35(+0.74%)
Apr 02, 2019 47.49 47.79 47.41 47.75 492,506 +0.29(+0.61%)
Apr 01, 2019 47.25 47.49 46.99 47.46 1,018,950 +0.67(+1.42%)
Mar 29, 2019 46.68 46.80 46.48 46.79 389,388 +0.44(+0.95%)
Mar 28, 2019 46.35 46.53 46.05 46.35 270,058 +0.08(+0.17%)
Mar 27, 2019 46.71 46.71 45.88 46.27 479,965 -0.36(-0.77%)
Mar 26, 2019 46.88 47.15 46.35 46.64 368,370 +0.14(+0.30%)
Mar 25, 2019 46.52 46.64 46.17 46.50 1,063,428 -0.19(-0.41%)
Mar 22, 2019 47.59 47.80 46.66 46.69 593,042 -1.16(-2.43%)
Mar 21, 2019 46.79 47.90 46.79 47.85 863,732 +1.05(+2.25%)
Mar 20, 2019 46.65 47.13 46.42 46.80 454,243 +0.02(+0.05%)
Mar 19, 2019 46.77 46.93 46.59 46.77 430,392 +0.20(+0.42%)
Mar 18, 2019 46.47 46.75 46.30 46.58 1,322,650 +0.09(+0.18%)
Mar 15, 2019 46.22 46.70 46.22 46.49 568,498 +0.35(+0.75%)
Mar 14, 2019 46.19 46.31 46.10 46.15 226,666 -0.04(-0.09%)
Mar 13, 2019 46.13 46.45 46.10 46.19 433,167 +0.26(+0.57%)
Mar 12, 2019 45.74 46.08 45.65 45.92 291,776 +0.31(+0.67%)
Mar 11, 2019 44.86 45.65 44.86 45.62 432,271 +0.98(+2.20%)
Mar 08, 2019 44.01 44.64 43.88 44.63 640,631 +0.02(+0.04%)
Mar 07, 2019 44.93 44.93 44.47 44.62 577,122 -0.47(-1.03%)
Mar 06, 2019 45.31 45.36 45.02 45.08 197,670 -0.23(-0.50%)
Mar 05, 2019 45.29 45.44 45.02 45.31 316,431 +0.01(+0.03%)
Mar 04, 2019 45.58 45.69 44.75 45.30 1,483,207 -0.06(-0.13%)
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.