Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 49.71 49.71 49.04 49.36 352,114 -0.05(-0.09%)
Aug 29, 2019 49.09 49.52 49.03 49.40 444,856 +0.93(+1.92%)
Aug 28, 2019 48.21 48.55 47.92 48.47 244,611 +0.00(+0.01%)
Aug 27, 2019 48.93 49.03 48.24 48.47 322,129 -0.13(-0.26%)
Aug 26, 2019 48.54 48.64 48.20 48.60 500,148 +0.61(+1.28%)
Aug 23, 2019 49.26 49.75 47.81 47.98 473,013 -1.60(-3.22%)
Aug 22, 2019 49.79 49.86 49.16 49.58 265,933 -0.12(-0.24%)
Aug 21, 2019 49.62 49.87 49.53 49.70 285,908 +0.56(+1.13%)
Aug 20, 2019 49.38 49.54 49.14 49.14 207,055 -0.31(-0.64%)
Aug 19, 2019 49.41 49.63 49.27 49.46 208,699 +0.76(+1.55%)
Aug 16, 2019 48.36 48.80 48.35 48.70 232,843 +0.82(+1.72%)
Aug 15, 2019 48.09 48.14 47.52 47.88 478,822 -0.20(-0.42%)
Aug 14, 2019 48.71 48.91 47.95 48.08 755,160 -1.56(-3.15%)
Aug 13, 2019 48.42 49.90 48.36 49.65 363,076 +1.18(+2.43%)
Aug 12, 2019 48.76 48.87 48.23 48.47 143,373 -0.62(-1.26%)
Aug 09, 2019 49.37 49.54 48.74 49.09 360,255 -0.62(-1.26%)
Aug 08, 2019 48.80 49.71 48.68 49.71 492,430 +1.23(+2.53%)
Aug 07, 2019 47.73 48.57 47.47 48.49 1,201,979 +0.23(+0.48%)
Aug 06, 2019 48.16 48.50 47.77 48.25 499,761 +0.67(+1.41%)
Aug 05, 2019 48.31 48.31 47.18 47.58 1,819,261 -1.98(-4.00%)
Aug 02, 2019 50.08 50.13 49.30 49.56 553,613 -0.97(-1.92%)
Aug 01, 2019 50.91 51.95 50.29 50.53 511,713 -0.30(-0.59%)
Jul 31, 2019 51.70 51.79 50.36 50.84 437,281 -0.72(-1.40%)
Jul 30, 2019 51.43 51.77 51.34 51.56 219,006 -0.31(-0.61%)
Jul 29, 2019 51.97 51.97 51.46 51.87 297,290 -0.09(-0.17%)
Jul 26, 2019 51.81 52.10 51.81 51.96 258,488 +0.71(+1.39%)
Jul 25, 2019 51.50 51.50 51.10 51.25 380,466 -0.40(-0.78%)
Jul 24, 2019 51.04 51.65 51.04 51.65 274,005 +0.49(+0.97%)
Jul 23, 2019 51.15 51.16 50.73 51.16 301,324 +0.29(+0.57%)
Jul 22, 2019 50.42 50.96 50.42 50.86 251,767 +0.61(+1.21%)
Jul 19, 2019 50.99 50.99 50.24 50.26 290,239 -0.34(-0.67%)
Jul 18, 2019 50.16 50.64 50.02 50.60 219,800 +0.31(+0.62%)
Jul 17, 2019 50.49 50.62 50.29 50.29 215,966 -0.18(-0.36%)
Jul 16, 2019 50.75 50.75 50.33 50.47 198,291 -0.37(-0.73%)
Jul 15, 2019 50.81 50.86 50.68 50.84 672,151 +0.13(+0.25%)
Jul 12, 2019 50.39 50.71 50.39 50.71 297,567 +0.44(+0.87%)
Jul 11, 2019 50.28 50.48 50.12 50.27 456,519 +0.12(+0.24%)
Jul 10, 2019 49.96 50.37 49.95 50.15 301,857 +0.45(+0.91%)
Jul 09, 2019 49.17 49.74 49.17 49.70 149,923 +0.24(+0.48%)
Jul 08, 2019 49.47 49.47 49.23 49.46 390,663 -0.43(-0.87%)
Jul 05, 2019 49.55 49.94 49.37 49.89 352,928 -0.00(-0.01%)
Jul 03, 2019 49.66 49.90 49.59 49.90 1,353,095 +0.36(+0.72%)
Jul 02, 2019 49.30 49.54 49.23 49.54 437,561 +0.17(+0.35%)
Jul 01, 2019 49.66 49.75 49.13 49.37 1,444,164 +0.75(+1.55%)
Jun 28, 2019 48.68 48.73 48.42 48.61 238,542 +0.05(+0.10%)
Jun 27, 2019 48.55 48.70 48.49 48.57 329,884 +0.23(+0.47%)
Jun 26, 2019 48.32 48.69 48.32 48.34 285,297 +0.43(+0.90%)
Jun 25, 2019 48.87 48.87 47.85 47.91 780,582 -0.99(-2.01%)
Jun 24, 2019 48.97 49.06 48.87 48.89 248,148 -0.01(-0.03%)
Jun 21, 2019 48.89 49.22 48.85 48.91 291,868 -0.09(-0.18%)
Jun 20, 2019 49.16 49.23 48.66 49.00 448,711 +0.58(+1.19%)
Jun 19, 2019 48.39 48.51 48.03 48.42 643,534 +0.15(+0.32%)
Jun 18, 2019 47.99 48.64 47.89 48.26 968,757 +0.85(+1.78%)
Jun 17, 2019 47.25 47.59 47.25 47.42 247,485 +0.16(+0.35%)
Jun 14, 2019 47.29 47.41 47.08 47.26 419,121 -0.37(-0.77%)
Jun 13, 2019 47.50 47.70 47.46 47.62 496,982 +0.27(+0.58%)
Jun 12, 2019 47.51 47.53 47.21 47.35 1,993,300 -0.30(-0.63%)
Jun 11, 2019 48.14 48.24 47.48 47.65 2,934,523 +0.04(+0.09%)
Jun 10, 2019 47.39 48.11 47.39 47.61 456,194 +0.55(+1.17%)
Jun 07, 2019 46.42 47.25 46.38 47.06 928,665 +0.90(+1.94%)
Jun 06, 2019 45.78 46.28 45.63 46.16 358,456 +0.44(+0.96%)
Jun 05, 2019 45.80 45.85 45.18 45.72 542,353 +0.40(+0.89%)
Jun 04, 2019 44.42 45.32 44.22 45.32 460,406 +1.40(+3.19%)
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.