Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 43.33 43.55 43.10 43.10 548,689 -0.05(-0.12%)
Jun 28, 2018 42.65 43.30 42.61 43.16 947,793 +0.42(+0.97%)
Jun 27, 2018 43.52 43.72 42.73 42.74 1,108,317 -0.65(-1.50%)
Jun 26, 2018 43.33 43.66 43.20 43.39 410,597 +0.22(+0.52%)
Jun 25, 2018 43.78 43.78 42.78 43.17 1,771,787 -0.97(-2.20%)
Jun 22, 2018 44.48 44.48 44.00 44.14 224,602 -0.28(-0.62%)
Jun 21, 2018 44.92 44.95 44.32 44.41 617,851 -0.41(-0.90%)
Jun 20, 2018 44.78 45.07 44.78 44.82 1,484,701 +0.15(+0.33%)
Jun 19, 2018 44.38 44.69 44.07 44.67 833,473 -0.30(-0.68%)
Jun 18, 2018 44.58 45.02 44.40 44.97 438,023 +0.10(+0.22%)
Jun 15, 2018 44.96 45.10 44.88 661,038 -0.22(-0.49%)
Jun 14, 2018 44.94 45.19 44.88 45.10 528,478 +0.33(+0.74%)
Jun 13, 2018 44.93 45.17 44.74 44.77 838,019 -0.13(-0.28%)
Jun 12, 2018 44.72 44.91 44.69 44.89 560,209 +0.26(+0.58%)
Jun 11, 2018 44.55 44.78 44.48 44.63 576,572 +0.05(+0.10%)
Jun 08, 2018 44.34 44.67 44.20 44.59 645,612 -0.00(-0.01%)
Jun 07, 2018 45.11 45.11 44.36 44.59 3,824,606 -0.51(-1.12%)
Jun 06, 2018 45.10 44.71 45.10 850,760 +0.11(+0.24%)
Jun 05, 2018 44.86 45.05 44.79 44.99 2,840,983 +0.23(+0.52%)
Jun 04, 2018 44.53 44.80 44.50 44.76 590,381 +0.34(+0.77%)
Jun 01, 2018 43.83 44.42 43.83 44.42 608,244 +0.84(+1.93%)
May 31, 2018 43.55 43.91 43.52 43.58 604,406 +0.02(+0.04%)
May 30, 2018 43.45 43.65 43.38 43.56 655,389 +0.33(+0.77%)
May 29, 2018 43.25 43.51 43.00 43.23 303,830 -0.25(-0.57%)
May 25, 2018 43.47 43.47 43.47 0 +0.02(+0.06%)
May 24, 2018 43.46 43.53 43.00 43.45 389,001 -0.02(-0.06%)
May 23, 2018 42.83 43.48 42.82 43.47 329,729 +0.35(+0.82%)
May 22, 2018 43.42 43.46 43.04 43.12 252,752 -0.07(-0.16%)
May 21, 2018 43.21 43.46 43.00 43.19 365,841 +0.34(+0.80%)
May 18, 2018 42.89 43.09 42.84 42.85 596,395 -0.22(-0.51%)
May 17, 2018 43.13 43.43 42.91 43.07 566,533 -0.23(-0.54%)
May 16, 2018 43.13 43.39 43.09 43.30 533,261 +0.24(+0.55%)
May 15, 2018 43.18 43.19 42.84 43.07 759,471 -0.46(-1.06%)
May 14, 2018 43.73 43.88 43.46 43.53 4,745,886 -0.00(-0.01%)
May 11, 2018 43.58 43.70 43.39 43.53 278,971 -0.14(-0.33%)
May 10, 2018 43.31 43.69 43.25 43.67 498,397 +0.55(+1.27%)
May 09, 2018 42.62 43.13 42.56 43.13 548,948 +0.58(+1.37%)
May 08, 2018 42.36 42.57 42.18 42.54 558,054 +0.15(+0.36%)
May 07, 2018 42.20 42.59 42.15 42.39 369,351 +0.38(+0.91%)
May 04, 2018 41.00 42.09 40.96 42.00 1,436,980 +0.83(+2.02%)
May 03, 2018 40.89 41.33 40.49 41.17 936,022 +0.08(+0.21%)
May 02, 2018 41.27 41.52 41.04 41.09 514,030 +0.01(+0.03%)
May 01, 2018 40.46 41.10 40.36 41.08 897,842 +0.54(+1.33%)
Apr 30, 2018 40.86 41.18 40.45 40.54 542,967 -0.25(-0.60%)
Apr 27, 2018 41.34 41.41 40.54 40.78 2,086,787 -0.14(-0.34%)
Apr 26, 2018 40.65 41.06 40.53 40.92 518,527 +0.84(+2.09%)
Apr 25, 2018 40.19 40.26 39.56 40.09 772,444 -0.02(-0.04%)
Apr 24, 2018 41.05 41.21 39.82 40.10 877,144 -0.80(-1.95%)
Apr 23, 2018 41.27 41.39 40.70 40.90 510,035 -0.17(-0.42%)
Apr 20, 2018 41.60 41.60 40.92 41.07 1,255,117 -0.66(-1.57%)
Apr 19, 2018 41.96 41.96 41.54 41.73 741,372 -0.51(-1.22%)
Apr 18, 2018 42.32 42.41 41.98 42.24 472,120 -0.17(-0.40%)
Apr 17, 2018 41.85 42.52 41.84 42.41 3,051,643 +0.88(+2.13%)
Apr 16, 2018 41.49 41.68 41.24 41.53 441,537 +0.30(+0.72%)
Apr 13, 2018 41.69 41.69 41.04 41.23 1,150,242 -0.17(-0.42%)
Apr 12, 2018 41.16 41.57 41.12 41.40 1,431,510 +0.53(+1.30%)
Apr 11, 2018 40.75 41.23 40.75 40.87 1,193,901 -0.14(-0.34%)
Apr 10, 2018 40.64 41.20 40.44 41.01 802,919 +1.01(+2.53%)
Apr 09, 2018 40.07 40.82 39.97 40.00 632,859 +0.29(+0.73%)
Apr 06, 2018 40.25 40.65 39.54 39.71 1,020,447 -0.97(-2.38%)
Apr 05, 2018 40.94 41.02 40.43 40.67 2,324,341 +0.10(+0.25%)
Apr 04, 2018 39.15 40.68 39.10 40.57 1,072,756 +0.61(+1.53%)
Apr 03, 2018 39.87 40.07 39.28 39.96 1,752,192 +0.41(+1.04%)
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.