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 (%)
Feb 28, 2017 31.68 31.68 31.49 31.53 579,461 -0.18(-0.56%)
Feb 27, 2017 31.65 31.71 31.59 31.71 522,840 +0.03(+0.10%)
Feb 24, 2017 31.44 31.68 31.38 31.68 578,351 +0.03(+0.09%)
Feb 23, 2017 31.79 31.79 31.51 31.65 717,901 -0.10(-0.30%)
Feb 22, 2017 31.66 31.75 31.59 31.75 363,009 +0.06(+0.18%)
Feb 21, 2017 31.60 31.70 31.56 31.69 2,378,320 +0.17(+0.55%)
Feb 17, 2017 31.52 31.52 31.52 0 +0.09(+0.29%)
Feb 16, 2017 31.40 31.52 31.35 31.43 537,840 +0.06(+0.18%)
Feb 15, 2017 31.25 31.39 31.20 31.37 463,918 +0.13(+0.41%)
Feb 14, 2017 31.12 31.24 31.02 31.24 861,009 +0.11(+0.34%)
Feb 13, 2017 31.04 31.17 31.04 31.13 969,566 +0.21(+0.68%)
Feb 10, 2017 30.96 30.99 30.83 30.92 281,761 +0.02(+0.06%)
Feb 09, 2017 30.84 30.98 30.82 30.90 569,047 +0.10(+0.33%)
Feb 08, 2017 30.76 30.85 30.65 30.80 922,585 +0.05(+0.16%)
Feb 07, 2017 30.68 30.82 30.67 30.75 434,417 +0.15(+0.49%)
Feb 06, 2017 30.50 30.60 30.45 30.60 680,667 +0.05(+0.15%)
Feb 03, 2017 30.45 30.57 30.45 30.56 843,461 +0.20(+0.67%)
Feb 02, 2017 30.27 30.42 30.14 30.35 1,080,244 +0.01(+0.03%)
Feb 01, 2017 30.37 30.41 30.18 30.34 4,793,468 +0.30(+0.99%)
Jan 31, 2017 30.05 30.10 29.87 30.04 413,357 -0.13(-0.43%)
Jan 30, 2017 30.32 30.32 30.01 30.18 2,814,582 -0.27(-0.89%)
Jan 27, 2017 30.45 30.51 30.38 30.45 364,229 +0.10(+0.32%)
Jan 26, 2017 30.42 30.46 30.24 30.35 3,181,937 -0.03(-0.10%)
Jan 25, 2017 30.24 30.39 30.24 30.38 481,956 +0.36(+1.19%)
Jan 24, 2017 29.76 30.08 29.76 30.02 475,452 +0.32(+1.09%)
Jan 23, 2017 29.64 29.73 29.51 29.70 524,353 +0.02(+0.08%)
Jan 20, 2017 29.65 29.75 29.60 29.68 529,169 +0.15(+0.51%)
Jan 19, 2017 29.56 29.71 29.49 29.52 1,648,235 -0.06(-0.21%)
Jan 18, 2017 29.55 29.62 29.48 29.59 1,234,815 +0.10(+0.32%)
Jan 17, 2017 29.53 29.58 29.41 29.49 632,374 -0.16(-0.52%)
Jan 13, 2017 29.65 29.65 29.65 0 +0.11(+0.38%)
Jan 12, 2017 29.54 29.55 29.22 29.53 1,015,622 -0.11(-0.37%)
Jan 11, 2017 29.45 29.64 29.41 29.64 574,537 +0.19(+0.66%)
Jan 10, 2017 29.44 29.56 29.37 29.45 857,380 +0.01(+0.03%)
Jan 09, 2017 29.37 29.52 29.37 29.44 565,807 +0.08(+0.28%)
Jan 06, 2017 29.10 29.42 29.02 29.36 1,404,223 +0.28(+0.95%)
Jan 05, 2017 29.01 29.16 28.95 29.08 936,654 +0.05(+0.16%)
Jan 04, 2017 28.94 29.10 28.94 29.04 4,123,860 +0.13(+0.45%)
Jan 03, 2017 28.83 29.05 28.72 28.91 2,167,262 +0.21(+0.75%)
Dec 30, 2016 28.69 28.69 28.69 0 -0.27(-0.93%)
Dec 29, 2016 28.95 29.02 28.87 28.96 352,481 -0.02(-0.07%)
Dec 28, 2016 29.31 29.35 28.97 28.98 339,979 -0.28(-0.96%)
Dec 27, 2016 29.16 29.40 29.15 29.26 576,775 +0.14(+0.47%)
Dec 23, 2016 29.13 29.13 29.13 0 +0.03(+0.11%)
Dec 22, 2016 29.25 29.25 29.03 29.10 385,243 -0.13(-0.44%)
Dec 21, 2016 29.27 29.27 29.15 29.23 621,117 -0.03(-0.11%)
Dec 20, 2016 29.27 29.34 29.20 29.26 609,857 +0.06(+0.21%)
Dec 19, 2016 29.02 29.29 28.98 29.20 622,208 +0.22(+0.75%)
Dec 16, 2016 29.29 29.29 28.94 28.98 1,944,946 -0.23(-0.77%)
Dec 15, 2016 29.13 29.36 29.10 29.21 1,222,115 +0.12(+0.41%)
Dec 14, 2016 29.17 29.31 29.04 29.09 841,494 -0.09(-0.30%)
Dec 13, 2016 28.89 29.34 28.89 29.17 852,773 +0.39(+1.34%)
Dec 12, 2016 28.80 28.87 28.66 28.79 660,213 -0.14(-0.48%)
Dec 09, 2016 28.84 28.95 28.81 28.93 691,818 +0.20(+0.68%)
Dec 08, 2016 28.63 28.83 28.54 28.73 781,427 +0.14(+0.50%)
Dec 07, 2016 28.07 28.62 28.05 28.59 818,563 +0.49(+1.73%)
Dec 06, 2016 28.09 28.16 27.96 28.10 807,939 +0.09(+0.32%)
Dec 05, 2016 27.89 28.11 27.77 28.01 1,253,480 +0.28(+1.02%)
Dec 02, 2016 27.56 27.79 27.49 27.73 2,159,030 +0.12(+0.45%)
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.