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 (%)
Nov 30, 2017 39.06 39.29 38.90 39.18 1,591,778 +0.29(+0.75%)
Nov 29, 2017 39.85 39.85 38.66 38.88 2,036,917 -1.03(-2.58%)
Nov 28, 2017 39.88 39.99 39.70 39.91 592,051 +0.07(+0.18%)
Nov 27, 2017 39.82 39.92 39.70 39.84 537,761 -0.03(-0.08%)
Nov 24, 2017 39.72 39.89 39.72 39.87 123,986 +0.21(+0.53%)
Nov 22, 2017 39.76 39.76 39.61 39.66 361,391 -0.09(-0.23%)
Nov 21, 2017 39.48 39.76 39.48 39.75 422,995 +0.47(+1.20%)
Nov 20, 2017 39.16 39.30 39.16 39.28 778,582 +0.16(+0.41%)
Nov 17, 2017 39.31 39.32 39.09 39.12 431,866 -0.20(-0.52%)
Nov 16, 2017 39.05 39.42 39.05 39.32 541,427 +0.52(+1.35%)
Nov 15, 2017 38.87 38.94 38.65 38.80 619,458 -0.27(-0.70%)
Nov 14, 2017 39.06 39.13 38.90 39.07 920,984 -0.13(-0.33%)
Nov 13, 2017 39.03 39.23 39.03 39.20 332,698 +0.00(+0.01%)
Nov 10, 2017 39.15 39.24 39.05 39.20 934,627 +0.00(+0.01%)
Nov 09, 2017 39.27 39.28 38.79 39.19 1,003,471 -0.38(-0.95%)
Nov 08, 2017 39.37 39.59 39.26 39.57 964,780 +0.20(+0.51%)
Nov 07, 2017 39.40 39.45 39.23 39.37 375,550 +0.02(+0.04%)
Nov 06, 2017 39.23 39.38 39.23 39.35 635,547 +0.16(+0.42%)
Nov 03, 2017 39.04 39.22 38.82 39.19 1,009,650 +0.35(+0.89%)
Nov 02, 2017 38.80 38.87 38.53 38.84 1,231,722 +0.04(+0.10%)
Nov 01, 2017 39.06 39.06 38.60 38.81 2,495,091 -0.03(-0.08%)
Oct 31, 2017 38.77 38.91 38.64 38.84 474,401 +0.19(+0.49%)
Oct 30, 2017 38.76 38.42 38.65 627,717 +0.17(+0.45%)
Oct 27, 2017 38.09 38.59 37.98 38.47 1,023,617 +1.09(+2.93%)
Oct 26, 2017 37.40 37.47 37.30 37.38 1,291,521 +0.17(+0.47%)
Oct 25, 2017 37.32 37.46 36.95 37.21 900,654 -0.22(-0.58%)
Oct 24, 2017 37.35 37.47 37.25 37.42 478,291 +0.13(+0.35%)
Oct 23, 2017 37.55 37.56 37.25 37.29 483,821 -0.15(-0.40%)
Oct 20, 2017 37.42 37.53 37.39 37.45 602,698 +0.23(+0.61%)
Oct 19, 2017 37.15 37.22 36.94 37.22 427,193 -0.13(-0.35%)
Oct 18, 2017 37.36 37.42 37.21 37.35 1,406,420 +0.14(+0.37%)
Oct 17, 2017 37.15 37.22 37.09 37.21 394,897 +0.01(+0.02%)
Oct 16, 2017 37.15 37.21 37.08 37.21 301,792 +0.14(+0.37%)
Oct 13, 2017 37.03 37.12 37.01 37.07 345,376 +0.21(+0.57%)
Oct 12, 2017 36.83 37.00 36.82 36.86 619,903 +0.01(+0.03%)
Oct 11, 2017 36.65 36.86 36.64 36.85 215,668 +0.15(+0.41%)
Oct 10, 2017 36.81 36.83 36.58 36.70 258,071 +0.00(+0.01%)
Oct 09, 2017 36.68 36.79 36.64 36.70 211,662 +0.10(+0.26%)
Oct 06, 2017 36.36 36.61 36.36 36.60 387,649 +0.12(+0.32%)
Oct 05, 2017 36.26 36.51 36.23 36.48 584,740 +0.36(+1.00%)
Oct 04, 2017 36.11 36.20 35.99 36.12 1,102,834 -0.05(-0.15%)
Oct 03, 2017 36.13 36.19 36.08 36.17 793,935 +0.10(+0.27%)
Oct 02, 2017 36.05 36.20 35.90 36.08 4,257,303 +0.05(+0.13%)
Sep 29, 2017 35.81 36.04 35.76 36.03 536,950 +0.27(+0.77%)
Sep 28, 2017 35.64 35.77 35.60 35.76 324,888 +0.02(+0.07%)
Sep 27, 2017 35.49 35.85 35.45 35.73 473,036 +0.42(+1.20%)
Sep 26, 2017 35.35 35.43 35.15 35.31 777,288 +0.20(+0.56%)
Sep 25, 2017 35.44 35.44 34.95 35.11 697,589 -0.47(-1.33%)
Sep 22, 2017 35.48 35.63 35.43 35.59 365,361 -0.01(-0.03%)
Sep 21, 2017 35.78 35.78 35.44 35.60 498,333 -0.20(-0.56%)
Sep 20, 2017 35.97 35.97 35.55 35.80 1,430,177 -0.22(-0.61%)
Sep 19, 2017 35.98 36.09 35.88 36.02 312,980 +0.12(+0.33%)
Sep 18, 2017 35.96 36.09 35.81 35.90 470,928 -0.00(-0.01%)
Sep 15, 2017 35.74 35.97 35.69 35.90 275,751 +0.12(+0.33%)
Sep 14, 2017 35.78 35.94 35.68 35.79 394,930 -0.13(-0.36%)
Sep 13, 2017 35.88 35.93 35.79 35.92 355,632 -0.03(-0.08%)
Sep 12, 2017 36.02 36.03 35.78 35.95 713,641 +0.05(+0.15%)
Sep 11, 2017 35.70 35.96 35.70 35.89 655,075 +0.49(+1.37%)
Sep 08, 2017 35.69 35.74 35.38 35.41 702,197 -0.33(-0.93%)
Sep 07, 2017 35.71 35.77 35.55 35.74 360,324 +0.11(+0.32%)
Sep 06, 2017 35.68 35.70 35.44 35.63 348,208 +0.07(+0.20%)
Sep 05, 2017 35.74 35.87 35.31 35.55 1,213,413 -0.35(-0.97%)
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.