Skip to main content

US Technology Ishares ETF (NY: IYW )

135.05 -0.29 (-0.21%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 65.06 66.51 65.02 66.40 645,364 +1.32(+2.02%)
Jun 29, 2020 64.20 65.08 63.47 65.08 419,067 +0.72(+1.12%)
Jun 26, 2020 65.68 65.80 64.23 64.36 392,115 -1.50(-2.28%)
Jun 25, 2020 65.12 65.89 64.50 65.86 273,741 +0.69(+1.06%)
Jun 24, 2020 66.32 66.71 64.83 65.17 930,276 -1.40(-2.11%)
Jun 23, 2020 66.69 67.27 66.43 66.57 1,108,479 +0.44(+0.66%)
Jun 22, 2020 65.09 66.18 65.04 66.14 466,641 +1.11(+1.71%)
Jun 19, 2020 66.07 66.07 64.63 65.03 474,601 -0.24(-0.36%)
Jun 18, 2020 64.89 65.30 64.72 65.26 228,812 +0.29(+0.45%)
Jun 17, 2020 65.32 65.51 64.82 64.97 377,056 +0.06(+0.10%)
Jun 16, 2020 65.30 65.38 63.94 64.91 517,620 +1.27(+1.99%)
Jun 15, 2020 61.62 63.83 61.61 63.64 505,316 +0.85(+1.36%)
Jun 12, 2020 63.79 64.03 61.77 62.79 611,785 +0.72(+1.16%)
Jun 11, 2020 64.35 64.73 62.04 62.06 787,546 -3.71(-5.64%)
Jun 10, 2020 65.26 66.19 65.09 65.78 474,522 +0.98(+1.52%)
Jun 09, 2020 64.15 65.05 64.04 64.79 562,915 +0.33(+0.52%)
Jun 08, 2020 63.85 64.46 63.32 64.46 599,410 +0.55(+0.87%)
Jun 05, 2020 62.93 64.16 62.74 63.91 530,376 +1.31(+2.10%)
Jun 04, 2020 62.90 63.32 62.19 62.60 1,664,926 -0.48(-0.76%)
Jun 03, 2020 62.93 63.29 62.66 63.07 754,359 +0.42(+0.67%)
Jun 02, 2020 62.22 62.65 61.50 62.65 1,104,408 +0.49(+0.78%)
Jun 01, 2020 61.73 62.27 61.54 62.16 417,210 +0.27(+0.44%)
May 29, 2020 61.27 62.08 60.86 61.89 411,520 +0.83(+1.35%)
May 28, 2020 60.91 62.20 60.88 61.07 554,660 -0.23(-0.38%)
May 27, 2020 60.87 61.31 59.49 61.30 618,957 +0.28(+0.47%)
May 26, 2020 62.45 62.45 60.94 61.02 1,356,355 -0.16(-0.26%)
May 22, 2020 60.71 61.25 60.50 61.18 258,879 +0.34(+0.55%)
May 21, 2020 61.49 61.79 60.73 60.84 361,653 -0.65(-1.06%)
May 20, 2020 60.90 61.58 60.90 61.49 588,742 +1.47(+2.44%)
May 19, 2020 60.21 60.92 60.03 60.03 2,000,195 -0.06(-0.10%)
May 18, 2020 59.99 60.43 59.77 60.09 2,485,695 +1.18(+2.00%)
May 15, 2020 57.66 58.95 57.60 58.91 378,549 +0.23(+0.40%)
May 14, 2020 57.43 58.68 56.92 58.68 520,729 +0.75(+1.30%)
May 13, 2020 59.12 59.48 57.19 57.92 657,508 -1.13(-1.91%)
May 12, 2020 60.55 60.68 59.05 59.05 468,029 -1.28(-2.13%)
May 11, 2020 59.37 60.66 59.37 60.33 516,321 +0.58(+0.97%)
May 08, 2020 59.31 59.76 58.91 59.75 797,803 +0.93(+1.59%)
May 07, 2020 58.77 59.07 58.53 58.82 405,088 +0.83(+1.43%)
May 06, 2020 58.05 58.54 57.70 57.99 463,707 +0.45(+0.79%)
May 05, 2020 57.37 58.22 57.24 57.54 1,484,875 +0.85(+1.49%)
May 04, 2020 55.61 56.71 55.43 56.69 1,730,537 +0.79(+1.42%)
May 01, 2020 56.29 56.95 55.69 55.90 409,077 -1.65(-2.87%)
Apr 30, 2020 57.89 57.89 57.14 57.56 535,566 -0.02(-0.03%)
Apr 29, 2020 56.47 57.82 56.32 57.57 671,038 +2.28(+4.12%)
Apr 28, 2020 56.89 56.92 55.23 55.30 661,204 -0.91(-1.61%)
Apr 27, 2020 56.46 56.53 55.98 56.20 412,566 +0.40(+0.71%)
Apr 24, 2020 54.94 55.83 54.54 55.81 966,726 +1.06(+1.93%)
Apr 23, 2020 55.20 55.72 54.66 54.75 851,968 -0.32(-0.58%)
Apr 22, 2020 54.24 55.34 54.13 55.07 1,072,541 +2.14(+4.05%)
Apr 21, 2020 54.53 54.65 52.60 52.93 513,044 -2.42(-4.38%)
Apr 20, 2020 55.35 56.17 55.32 55.35 415,183 -0.75(-1.34%)
Apr 17, 2020 56.43 56.43 55.33 56.10 770,531 +0.64(+1.16%)
Apr 16, 2020 55.41 55.64 54.66 55.46 447,889 +0.70(+1.28%)
Apr 15, 2020 54.55 55.12 54.11 54.76 723,709 -0.82(-1.47%)
Apr 14, 2020 54.43 55.69 54.26 55.57 649,599 +2.22(+4.16%)
Apr 13, 2020 52.84 53.35 52.21 53.35 640,925 +0.30(+0.57%)
Apr 09, 2020 53.66 53.81 52.61 53.05 713,138 +0.04(+0.08%)
Apr 08, 2020 52.18 53.13 51.80 53.00 815,774 +1.44(+2.80%)
Apr 07, 2020 53.66 53.66 51.53 51.56 953,973 -0.28(-0.54%)
Apr 06, 2020 50.03 52.13 49.67 51.84 771,561 +3.87(+8.06%)
Apr 03, 2020 48.51 49.05 47.43 47.97 481,531 -0.76(-1.55%)
Apr 02, 2020 47.60 48.81 47.43 48.73 644,751 +0.84(+1.76%)
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.