Skip to main content

US Technology Ishares ETF (NY: IYW )

135.07 -0.27 (-0.20%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 40.34 40.56 39.12 39.55 3,048,866 -1.04(-2.55%)
Mar 29, 2018 40.59 40.59 40.59 0 +0.87(+2.19%)
Mar 28, 2018 39.99 40.40 39.54 39.72 1,683,587 -0.40(-1.00%)
Mar 27, 2018 41.89 41.89 39.80 40.12 1,374,327 -1.49(-3.58%)
Mar 26, 2018 40.83 41.64 40.24 41.61 1,316,846 +1.63(+4.09%)
Mar 23, 2018 41.07 41.23 39.97 39.98 2,129,273 -1.11(-2.70%)
Mar 22, 2018 41.64 41.94 41.08 41.09 3,513,365 -1.11(-2.64%)
Mar 21, 2018 42.27 42.73 42.06 42.20 1,467,522 -0.20(-0.47%)
Mar 20, 2018 42.30 42.57 42.14 42.40 619,249 -0.05(-0.12%)
Mar 19, 2018 42.96 42.96 42.07 42.45 1,429,038 -0.94(-2.16%)
Mar 16, 2018 43.54 43.66 43.37 43.39 326,127 -0.07(-0.16%)
Mar 15, 2018 43.47 43.71 43.26 43.46 546,209 +0.01(+0.03%)
Mar 14, 2018 43.65 43.70 43.26 43.45 861,854 +0.00(+0.00%)
Mar 13, 2018 44.24 44.41 43.30 43.45 666,754 -0.60(-1.37%)
Mar 12, 2018 43.99 44.22 43.88 44.05 825,264 +0.23(+0.52%)
Mar 09, 2018 43.31 43.85 43.28 43.82 485,509 +0.82(+1.90%)
Mar 08, 2018 42.98 43.06 42.76 43.00 416,133 +0.16(+0.38%)
Mar 07, 2018 42.87 42.84 370,551 +0.28(+0.65%)
Mar 06, 2018 42.60 42.75 42.38 42.56 542,438 +0.17(+0.40%)
Mar 05, 2018 41.75 42.54 41.67 42.39 711,717 +0.43(+1.02%)
Mar 02, 2018 41.00 42.03 40.89 41.97 941,605 +0.47(+1.13%)
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.