Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 41.97 42.07 41.72 42.01 578,638 +0.28(+0.68%)
Jan 30, 2018 41.77 41.99 41.63 41.73 794,928 -0.44(-1.03%)
Jan 29, 2018 42.43 42.44 42.08 42.16 818,274 -0.35(-0.83%)
Jan 26, 2018 42.13 42.52 42.04 42.52 484,413 +0.70(+1.66%)
Jan 25, 2018 42.25 42.26 41.72 41.82 1,033,243 -0.16(-0.37%)
Jan 24, 2018 42.42 42.51 41.82 41.98 949,966 -0.42(-0.99%)
Jan 23, 2018 42.18 42.42 42.18 42.40 1,363,403 +0.31(+0.73%)
Jan 22, 2018 41.65 42.09 41.59 42.09 632,793 +0.37(+0.88%)
Jan 19, 2018 41.74 41.80 41.55 41.72 860,654 +0.05(+0.12%)
Jan 18, 2018 41.60 41.79 41.53 41.67 770,831 +0.06(+0.14%)
Jan 17, 2018 41.19 41.64 41.09 41.61 528,304 +0.64(+1.55%)
Jan 16, 2018 41.43 41.61 40.88 40.97 723,886 -0.19(-0.46%)
Jan 12, 2018 41.17 41.17 41.17 0 +0.23(+0.56%)
Jan 11, 2018 40.79 40.94 40.74 40.94 517,585 +0.23(+0.56%)
Jan 10, 2018 40.72 40.71 716,581 -0.16(-0.38%)
Jan 09, 2018 41.03 41.11 40.78 40.86 678,213 -0.11(-0.26%)
Jan 08, 2018 40.80 41.01 40.78 40.97 674,919 +0.17(+0.42%)
Jan 05, 2018 40.62 40.83 40.54 40.80 780,030 +0.39(+0.96%)
Jan 04, 2018 40.34 40.51 40.28 40.42 704,486 +0.22(+0.55%)
Jan 03, 2018 39.86 40.23 39.85 40.19 1,565,647 +0.41(+1.03%)
Jan 02, 2018 39.32 39.80 39.28 39.78 2,765,059 +0.59(+1.51%)
Dec 29, 2017 39.19 39.19 39.19 0 -0.24(-0.60%)
Dec 28, 2017 39.48 39.52 39.37 39.43 621,570 +0.06(+0.14%)
Dec 27, 2017 39.32 39.44 39.31 39.37 565,563 +0.03(+0.08%)
Dec 26, 2017 39.36 39.39 39.18 39.34 262,607 -0.31(-0.79%)
Dec 22, 2017 39.62 39.68 39.54 39.66 237,808 -0.04(-0.10%)
Dec 21, 2017 39.88 39.93 39.65 39.70 360,379 -0.13(-0.33%)
Dec 20, 2017 40.00 40.00 39.60 39.83 974,499 -0.01(-0.02%)
Dec 19, 2017 39.96 39.99 39.71 39.84 443,827 -0.22(-0.56%)
Dec 18, 2017 39.91 40.08 39.87 40.06 852,310 +0.43(+1.09%)
Dec 15, 2017 39.31 39.68 39.18 39.63 1,053,657 +0.46(+1.17%)
Dec 14, 2017 39.29 39.39 39.13 39.17 555,733 -0.03(-0.08%)
Dec 13, 2017 39.30 39.38 39.17 39.20 566,298 +0.05(+0.13%)
Dec 12, 2017 39.25 39.34 39.10 39.15 403,829 -0.15(-0.39%)
Dec 11, 2017 39.17 39.31 38.93 39.30 578,948 +0.34(+0.88%)
Dec 08, 2017 39.09 39.22 38.89 38.96 954,993 +0.15(+0.40%)
Dec 07, 2017 38.61 38.87 38.58 38.81 792,832 +0.26(+0.67%)
Dec 06, 2017 38.12 38.65 38.05 38.55 756,060 +0.24(+0.61%)
Dec 05, 2017 38.22 38.77 38.07 38.32 1,035,502 +0.05(+0.13%)
Dec 04, 2017 39.20 39.20 38.24 38.27 1,591,323 -0.71(-1.83%)
Dec 01, 2017 38.94 39.16 38.78 38.98 2,500,279 -0.19(-0.49%)
Nov 30, 2017 39.06 39.29 38.90 39.17 1,591,902 +0.29(+0.75%)
Nov 29, 2017 39.85 39.85 38.66 38.88 2,037,075 -1.03(-2.58%)
Nov 28, 2017 39.88 39.98 39.70 39.91 592,097 +0.07(+0.18%)
Nov 27, 2017 39.82 39.92 39.70 39.84 537,803 -0.03(-0.08%)
Nov 24, 2017 39.71 39.89 39.71 39.87 123,996 +0.21(+0.53%)
Nov 22, 2017 39.76 39.76 39.61 39.66 361,419 -0.09(-0.23%)
Nov 21, 2017 39.48 39.76 39.48 39.75 423,028 +0.47(+1.20%)
Nov 20, 2017 39.16 39.30 39.16 39.28 778,643 +0.16(+0.41%)
Nov 17, 2017 39.31 39.31 39.09 39.11 431,899 -0.20(-0.52%)
Nov 16, 2017 39.04 39.41 39.04 39.32 541,469 +0.52(+1.35%)
Nov 15, 2017 38.87 38.94 38.65 38.80 619,506 -0.27(-0.70%)
Nov 14, 2017 39.05 39.13 38.90 39.07 921,056 -0.13(-0.33%)
Nov 13, 2017 39.03 39.22 39.03 39.20 332,724 +0.00(+0.01%)
Nov 10, 2017 39.15 39.23 39.05 39.19 934,700 +0.00(+0.01%)
Nov 09, 2017 39.27 39.28 38.79 39.19 1,003,549 -0.38(-0.95%)
Nov 08, 2017 39.37 39.59 39.25 39.57 964,855 +0.20(+0.51%)
Nov 07, 2017 39.40 39.45 39.23 39.37 375,579 +0.02(+0.04%)
Nov 06, 2017 39.23 39.38 39.23 39.35 635,597 +0.16(+0.42%)
Nov 03, 2017 39.04 39.22 38.82 39.19 1,009,728 +0.35(+0.89%)
Nov 02, 2017 38.80 38.87 38.53 38.84 1,231,818 +0.04(+0.10%)
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.