Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 51.70 51.79 50.36 50.84 437,246 -0.72(-1.40%)
Jul 30, 2019 51.43 51.77 51.35 51.56 218,989 -0.31(-0.61%)
Jul 29, 2019 51.98 51.98 51.46 51.88 297,266 -0.09(-0.17%)
Jul 26, 2019 51.82 52.10 51.82 51.96 258,468 +0.71(+1.39%)
Jul 25, 2019 51.50 51.50 51.11 51.25 380,436 -0.40(-0.78%)
Jul 24, 2019 51.04 51.65 51.04 51.65 273,984 +0.49(+0.97%)
Jul 23, 2019 51.16 51.16 50.74 51.16 301,300 +0.29(+0.57%)
Jul 22, 2019 50.43 50.96 50.43 50.87 251,748 +0.61(+1.21%)
Jul 19, 2019 50.99 51.00 50.24 50.26 290,217 -0.34(-0.67%)
Jul 18, 2019 50.16 50.64 50.03 50.60 219,783 +0.31(+0.62%)
Jul 17, 2019 50.50 50.62 50.29 50.29 215,949 -0.18(-0.36%)
Jul 16, 2019 50.75 50.76 50.34 50.47 198,275 -0.37(-0.73%)
Jul 15, 2019 50.81 50.87 50.69 50.84 672,098 +0.13(+0.25%)
Jul 12, 2019 50.39 50.71 50.39 50.71 297,543 +0.44(+0.87%)
Jul 11, 2019 50.28 50.49 50.12 50.28 456,483 +0.12(+0.24%)
Jul 10, 2019 49.97 50.37 49.96 50.15 301,833 +0.45(+0.91%)
Jul 09, 2019 49.17 49.74 49.17 49.70 149,911 +0.24(+0.48%)
Jul 08, 2019 49.48 49.48 49.23 49.46 390,632 -0.43(-0.87%)
Jul 05, 2019 49.55 49.94 49.37 49.90 352,900 -0.01(-0.01%)
Jul 03, 2019 49.66 49.90 49.59 49.90 1,352,989 +0.36(+0.72%)
Jul 02, 2019 49.31 49.55 49.23 49.55 437,527 +0.17(+0.35%)
Jul 01, 2019 49.66 49.75 49.14 49.37 1,444,051 +0.75(+1.55%)
Jun 28, 2019 48.69 48.73 48.42 48.62 238,523 +0.05(+0.10%)
Jun 27, 2019 48.55 48.70 48.49 48.57 329,858 +0.23(+0.47%)
Jun 26, 2019 48.32 48.69 48.32 48.34 285,275 +0.43(+0.90%)
Jun 25, 2019 48.88 48.88 47.85 47.91 780,521 -0.99(-2.01%)
Jun 24, 2019 48.98 49.06 48.87 48.90 248,129 -0.01(-0.03%)
Jun 21, 2019 48.89 49.23 48.85 48.91 291,845 -0.09(-0.18%)
Jun 20, 2019 49.16 49.23 48.66 49.00 448,676 +0.58(+1.19%)
Jun 19, 2019 48.40 48.52 48.03 48.42 643,484 +0.15(+0.32%)
Jun 18, 2019 48.00 48.64 47.90 48.27 968,681 +0.85(+1.78%)
Jun 17, 2019 47.26 47.60 47.26 47.42 247,465 +0.16(+0.35%)
Jun 14, 2019 47.29 47.41 47.08 47.26 419,088 -0.37(-0.77%)
Jun 13, 2019 47.50 47.70 47.47 47.63 496,943 +0.27(+0.58%)
Jun 12, 2019 47.51 47.54 47.21 47.35 1,993,143 -0.30(-0.63%)
Jun 11, 2019 48.14 48.24 47.49 47.66 2,934,293 +0.04(+0.09%)
Jun 10, 2019 47.39 48.12 47.39 47.61 456,159 +0.55(+1.17%)
Jun 07, 2019 46.42 47.25 46.39 47.06 928,593 +0.90(+1.94%)
Jun 06, 2019 45.78 46.28 45.63 46.16 358,428 +0.44(+0.96%)
Jun 05, 2019 45.81 45.85 45.18 45.73 542,310 +0.40(+0.89%)
Jun 04, 2019 44.43 45.32 44.23 45.32 460,370 +1.40(+3.19%)
Jun 03, 2019 45.01 45.04 43.65 43.92 2,522,409 -1.22(-2.70%)
May 31, 2019 45.36 45.57 45.13 45.14 567,337 -0.82(-1.77%)
May 30, 2019 46.00 46.03 45.67 45.96 454,864 +0.23(+0.50%)
May 29, 2019 45.75 46.03 45.45 45.73 413,370 -0.33(-0.71%)
May 28, 2019 46.36 46.55 46.05 46.05 427,600 -0.15(-0.33%)
May 24, 2019 46.49 46.67 46.18 46.21 179,609 -0.04(-0.09%)
May 23, 2019 46.45 46.45 45.90 46.25 755,667 -0.80(-1.70%)
May 22, 2019 47.00 47.33 47.00 47.05 319,207 -0.25(-0.53%)
May 21, 2019 47.18 47.45 47.10 47.30 546,334 +0.60(+1.29%)
May 20, 2019 46.83 47.07 46.53 46.70 719,557 -0.98(-2.06%)
May 17, 2019 47.64 48.34 47.61 47.68 426,827 -0.46(-0.96%)
May 16, 2019 47.73 48.47 47.66 48.14 435,567 +0.44(+0.92%)
May 15, 2019 46.66 47.88 46.66 47.70 1,038,545 +0.72(+1.53%)
May 14, 2019 46.69 47.28 46.62 46.99 1,294,760 +0.56(+1.21%)
May 13, 2019 46.99 47.26 46.29 46.43 1,066,208 -1.91(-3.95%)
May 10, 2019 47.99 48.58 47.24 48.33 911,080 +0.08(+0.17%)
May 09, 2019 48.01 48.43 47.50 48.25 487,568 -0.32(-0.66%)
May 08, 2019 48.54 48.96 48.47 48.57 644,557 -0.14(-0.28%)
May 07, 2019 49.22 49.43 48.25 48.71 1,063,756 -1.07(-2.14%)
May 06, 2019 48.93 49.85 48.81 49.78 599,472 -0.33(-0.66%)
May 03, 2019 49.74 50.14 49.69 50.11 318,083 +0.58(+1.17%)
May 02, 2019 49.68 50.01 49.19 49.53 533,635 -0.21(-0.42%)
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.