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 (%)
Jun 30, 2017 33.70 33.76 33.48 33.52 895,608 -0.04(-0.11%)
Jun 29, 2017 34.00 34.00 33.28 33.56 3,173,015 -0.62(-1.82%)
Jun 28, 2017 33.87 34.22 33.64 34.18 752,216 +0.42(+1.26%)
Jun 27, 2017 34.21 34.27 33.75 33.75 640,341 -0.62(-1.79%)
Jun 26, 2017 34.77 34.89 34.35 34.37 553,394 -0.24(-0.70%)
Jun 23, 2017 34.33 34.68 34.27 34.61 854,842 +0.25(+0.74%)
Jun 22, 2017 34.42 34.47 34.23 34.36 663,086 +0.09(+0.27%)
Jun 21, 2017 34.13 34.29 34.06 34.27 1,186,429 +0.24(+0.71%)
Jun 20, 2017 34.32 34.33 34.02 34.02 459,800 -0.28(-0.81%)
Jun 19, 2017 34.04 34.33 34.01 34.30 930,191 +0.59(+1.75%)
Jun 16, 2017 33.78 33.81 33.58 33.71 813,209 -0.07(-0.20%)
Jun 15, 2017 33.53 33.84 33.37 33.78 1,624,032 -0.17(-0.50%)
Jun 14, 2017 34.31 34.31 33.65 33.95 1,477,858 -0.24(-0.69%)
Jun 13, 2017 34.17 34.29 33.89 34.18 1,225,635 +0.28(+0.83%)
Jun 12, 2017 33.75 33.96 33.23 33.90 4,879,881 -0.22(-0.65%)
Jun 09, 2017 35.27 35.31 33.60 34.12 2,668,495 -1.08(-3.07%)
Jun 08, 2017 35.17 35.23 34.99 35.20 568,335 +0.14(+0.41%)
Jun 07, 2017 35.06 35.14 34.87 35.06 362,303 +0.09(+0.25%)
Jun 06, 2017 34.95 35.16 34.93 34.97 478,304 -0.05(-0.13%)
Jun 05, 2017 34.99 35.14 34.97 35.02 332,519 +0.00(+0.01%)
Jun 02, 2017 34.73 35.02 34.65 35.02 878,665 +0.38(+1.11%)
Jun 01, 2017 34.60 34.64 34.40 34.63 1,039,298 +0.12(+0.35%)
May 31, 2017 34.77 34.77 34.42 34.51 509,175 -0.12(-0.35%)
May 30, 2017 34.54 34.67 34.53 34.64 422,027 +0.07(+0.21%)
May 26, 2017 34.53 34.56 34.43 34.56 251,404 +0.03(+0.08%)
May 25, 2017 34.40 34.60 34.31 34.54 692,721 +0.28(+0.83%)
May 24, 2017 34.25 34.27 34.13 34.25 404,722 +0.14(+0.41%)
May 23, 2017 34.23 34.23 34.03 34.11 599,866 +0.00(+0.01%)
May 22, 2017 33.90 34.12 33.88 34.11 454,214 +0.33(+0.96%)
May 19, 2017 33.78 33.92 33.74 33.78 624,687 +0.17(+0.50%)
May 18, 2017 33.34 33.73 33.27 33.61 696,844 +0.21(+0.62%)
May 17, 2017 34.10 34.18 33.39 33.41 1,368,600 -1.03(-2.98%)
May 16, 2017 34.31 34.43 34.18 34.43 819,404 +0.24(+0.69%)
May 15, 2017 34.06 34.21 34.05 34.20 591,631 +0.18(+0.53%)
May 12, 2017 33.95 34.02 33.90 34.02 626,174 +0.11(+0.31%)
May 11, 2017 33.85 33.93 33.72 33.91 545,385 -0.04(-0.11%)
May 10, 2017 33.88 33.97 33.78 33.95 783,829 +0.11(+0.33%)
May 09, 2017 33.83 33.97 33.78 33.84 733,075 +0.05(+0.15%)
May 08, 2017 33.61 33.80 33.59 33.79 843,561 +0.17(+0.49%)
May 05, 2017 33.49 33.62 33.43 33.62 393,734 +0.15(+0.44%)
May 04, 2017 33.44 33.52 33.35 33.48 962,499 +0.03(+0.08%)
May 03, 2017 33.38 33.49 33.28 33.45 982,495 -0.02(-0.06%)
May 02, 2017 33.48 33.53 33.37 33.47 693,644 +0.06(+0.19%)
May 01, 2017 33.19 33.46 33.15 33.40 1,180,492 +0.32(+0.98%)
Apr 28, 2017 33.13 33.15 33.00 33.08 723,922 +0.10(+0.31%)
Apr 27, 2017 32.90 32.99 32.84 32.98 582,815 +0.20(+0.60%)
Apr 26, 2017 32.87 32.92 32.75 32.78 1,494,140 -0.08(-0.25%)
Apr 25, 2017 32.79 32.93 32.75 32.87 831,094 +0.21(+0.63%)
Apr 24, 2017 32.59 32.68 32.50 32.66 867,873 +0.43(+1.34%)
Apr 21, 2017 32.22 32.30 32.16 32.23 452,626 -0.01(-0.04%)
Apr 20, 2017 32.07 32.30 32.02 32.24 675,278 +0.28(+0.88%)
Apr 19, 2017 32.07 32.15 31.91 31.96 322,750 -0.02(-0.05%)
Apr 18, 2017 31.91 32.05 31.86 31.98 595,855 -0.02(-0.07%)
Apr 17, 2017 31.79 32.00 31.79 32.00 414,398 +0.30(+0.94%)
Apr 13, 2017 31.80 32.01 31.70 31.70 540,890 -0.11(-0.35%)
Apr 12, 2017 31.97 32.03 31.77 31.82 610,507 -0.15(-0.47%)
Apr 11, 2017 32.05 32.06 31.69 31.97 826,089 -0.13(-0.41%)
Apr 10, 2017 32.18 32.26 32.07 32.10 452,426 -0.05(-0.17%)
Apr 07, 2017 32.15 32.25 32.06 32.15 335,619 -0.01(-0.04%)
Apr 06, 2017 32.20 32.25 32.10 32.17 393,471 -0.00(-0.01%)
Apr 05, 2017 32.34 32.55 32.12 32.17 456,303 -0.12(-0.39%)
Apr 04, 2017 32.17 32.31 32.17 32.30 883,323 +0.01(+0.04%)
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.