Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 48.33 48.37 48.07 48.26 240,286 +0.05(+0.10%)
Jun 27, 2019 48.20 48.35 48.13 48.21 332,296 +0.22(+0.47%)
Jun 26, 2019 47.97 48.34 47.97 47.99 287,384 +0.43(+0.90%)
Jun 25, 2019 48.52 48.52 47.50 47.56 786,290 -0.98(-2.01%)
Jun 24, 2019 48.62 48.70 48.51 48.54 249,963 -0.01(-0.03%)
Jun 21, 2019 48.53 48.87 48.49 48.55 294,002 -0.09(-0.18%)
Jun 20, 2019 48.80 48.87 48.30 48.64 451,992 +0.57(+1.19%)
Jun 19, 2019 48.04 48.16 47.68 48.07 648,240 +0.15(+0.32%)
Jun 18, 2019 47.64 48.28 47.55 47.91 975,841 +0.84(+1.78%)
Jun 17, 2019 46.91 47.25 46.91 47.08 249,295 +0.25(+0.52%)
Jun 14, 2019 46.86 46.98 46.65 46.83 422,939 -0.36(-0.77%)
Jun 13, 2019 47.07 47.27 47.03 47.19 501,509 +0.27(+0.58%)
Jun 12, 2019 47.08 47.10 46.78 46.92 2,011,456 -0.30(-0.63%)
Jun 11, 2019 47.71 47.81 47.06 47.22 2,961,253 +0.04(+0.09%)
Jun 10, 2019 46.96 47.68 46.96 47.18 460,350 +0.55(+1.17%)
Jun 07, 2019 46.00 46.82 45.96 46.63 937,125 +0.89(+1.94%)
Jun 06, 2019 45.36 45.86 45.22 45.74 361,722 +0.43(+0.96%)
Jun 05, 2019 45.39 45.43 44.77 45.31 547,293 +0.40(+0.89%)
Jun 04, 2019 44.02 44.91 43.83 44.91 464,600 +1.39(+3.19%)
Jun 03, 2019 44.60 44.63 43.25 43.52 2,545,585 -1.21(-2.70%)
May 31, 2019 44.95 45.15 44.72 44.73 572,550 -0.81(-1.77%)
May 30, 2019 45.58 45.61 45.25 45.54 459,043 +0.23(+0.50%)
May 29, 2019 45.33 45.61 45.04 45.31 417,168 -0.32(-0.71%)
May 28, 2019 45.94 46.13 45.64 45.64 431,529 -0.15(-0.33%)
May 24, 2019 46.07 46.25 45.76 45.79 181,259 -0.04(-0.09%)
May 23, 2019 46.03 46.03 45.49 45.83 762,610 -0.79(-1.70%)
May 22, 2019 46.57 46.90 46.57 46.62 322,140 -0.25(-0.53%)
May 21, 2019 46.75 47.02 46.67 46.87 551,354 +0.60(+1.29%)
May 20, 2019 46.41 46.64 46.11 46.27 726,169 -0.97(-2.06%)
May 17, 2019 47.21 47.90 47.18 47.25 430,748 -0.46(-0.96%)
May 16, 2019 47.29 48.03 47.22 47.71 439,569 +0.44(+0.92%)
May 15, 2019 46.24 47.44 46.24 47.27 1,048,088 +0.71(+1.53%)
May 14, 2019 46.26 46.85 46.19 46.56 1,306,656 +0.56(+1.21%)
May 13, 2019 46.56 46.83 45.87 46.00 1,076,004 -1.89(-3.95%)
May 10, 2019 47.55 48.14 46.81 47.89 919,451 +0.08(+0.17%)
May 09, 2019 47.57 47.99 47.06 47.81 492,048 -0.32(-0.66%)
May 08, 2019 48.10 48.51 48.03 48.13 650,479 -0.14(-0.28%)
May 07, 2019 48.77 48.98 47.81 48.27 1,073,530 -1.06(-2.14%)
May 06, 2019 48.48 49.39 48.36 49.32 604,980 -0.33(-0.66%)
May 03, 2019 49.29 49.68 49.24 49.65 321,006 +0.58(+1.17%)
May 02, 2019 49.23 49.56 48.74 49.08 538,538 -0.21(-0.42%)
May 01, 2019 49.93 49.96 49.27 49.28 618,888 -0.18(-0.36%)
Apr 30, 2019 49.48 49.54 49.11 49.46 559,513 -0.51(-1.03%)
Apr 29, 2019 49.82 50.07 49.80 49.98 397,509 +0.13(+0.26%)
Apr 26, 2019 49.69 49.85 49.36 49.85 338,269 -0.10(-0.20%)
Apr 25, 2019 50.30 50.38 49.81 49.95 387,386 +0.20(+0.41%)
Apr 24, 2019 49.84 50.03 49.73 49.74 275,309 -0.04(-0.09%)
Apr 23, 2019 49.29 49.84 49.23 49.79 266,739 +0.63(+1.27%)
Apr 22, 2019 48.68 49.16 48.68 49.16 267,417 +0.27(+0.54%)
Apr 18, 2019 48.83 48.90 48.60 48.90 376,905 +0.12(+0.25%)
Apr 17, 2019 48.82 48.90 48.61 48.78 173,886 +0.19(+0.40%)
Apr 16, 2019 48.46 48.65 48.39 48.58 407,657 +0.23(+0.48%)
Apr 15, 2019 48.34 48.42 48.09 48.35 233,841 +0.03(+0.06%)
Apr 12, 2019 48.24 48.33 48.07 48.32 393,756 +0.28(+0.59%)
Apr 11, 2019 48.14 48.17 47.94 48.04 449,766 -0.03(-0.07%)
Apr 10, 2019 47.73 48.07 47.73 48.07 528,242 +0.37(+0.77%)
Apr 09, 2019 47.67 47.87 47.61 47.70 395,433 -0.14(-0.29%)
Apr 08, 2019 47.60 47.86 47.42 47.84 273,488 +0.15(+0.32%)
Apr 05, 2019 47.72 47.76 47.62 47.69 2,951,944 +0.12(+0.25%)
Apr 04, 2019 47.68 47.89 47.26 47.57 660,788 -0.09(-0.20%)
Apr 03, 2019 47.55 47.99 47.51 47.66 716,049 +0.35(+0.74%)
Apr 02, 2019 47.06 47.36 46.98 47.32 496,992 +0.28(+0.61%)
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.