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 (%)
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%)
Mar 01, 2018 42.30 42.44 41.13 41.50 3,065,220 -0.68(-1.62%)
Feb 28, 2018 42.66 42.88 42.18 42.18 708,743 -0.28(-0.65%)
Feb 27, 2018 42.86 43.06 42.46 42.46 662,036 -0.38(-0.89%)
Feb 26, 2018 42.37 42.84 42.34 42.84 909,197 +0.68(+1.61%)
Feb 23, 2018 41.62 42.17 41.55 42.16 347,911 +0.86(+2.09%)
Feb 22, 2018 41.17 41.30 357,223 +0.02(+0.05%)
Feb 21, 2018 41.64 42.04 41.28 41.28 476,874 -0.20(-0.49%)
Feb 20, 2018 41.13 41.81 41.13 41.48 653,318 +0.13(+0.32%)
Feb 16, 2018 41.35 41.35 41.35 0 -0.13(-0.32%)
Feb 15, 2018 41.07 41.49 40.62 41.48 992,263 +0.80(+1.98%)
Feb 14, 2018 39.59 40.72 39.59 40.68 1,282,602 +0.83(+2.08%)
Feb 13, 2018 39.48 39.93 39.41 39.85 656,445 +0.13(+0.33%)
Feb 12, 2018 39.35 39.98 39.12 39.72 1,497,683 +0.75(+1.93%)
Feb 09, 2018 38.63 39.24 37.42 38.97 2,478,803 +0.93(+2.45%)
Feb 08, 2018 39.84 39.88 38.03 38.03 1,589,362 -1.63(-4.11%)
Feb 07, 2018 40.14 40.43 39.66 39.67 1,525,871 -0.58(-1.43%)
Feb 06, 2018 38.56 40.29 38.31 40.24 2,828,268 +0.45(+1.12%)
Feb 05, 2018 40.35 41.10 39.19 39.80 2,378,771 -0.97(-2.37%)
Feb 02, 2018 41.51 41.58 40.76 40.76 2,404,115 -1.23(-2.93%)
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.