Skip to main content

US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.29 46.41 46.08 46.40 392,737 +0.44(+0.95%)
Mar 28, 2019 45.96 46.13 45.66 45.96 272,381 +0.08(+0.17%)
Mar 27, 2019 46.32 46.32 45.49 45.88 484,094 -0.36(-0.77%)
Mar 26, 2019 46.48 46.75 45.96 46.24 371,539 +0.14(+0.30%)
Mar 25, 2019 46.12 46.24 45.77 46.10 1,072,576 -0.19(-0.41%)
Mar 22, 2019 47.19 47.39 46.26 46.29 598,144 -1.15(-2.43%)
Mar 21, 2019 46.39 47.49 46.39 47.44 871,163 +1.04(+2.25%)
Mar 20, 2019 46.25 46.72 46.03 46.40 458,151 +0.10(+0.21%)
Mar 19, 2019 46.29 46.46 46.12 46.30 434,787 +0.19(+0.42%)
Mar 18, 2019 46.00 46.27 45.84 46.11 1,336,157 +0.09(+0.18%)
Mar 15, 2019 45.75 46.23 45.75 46.02 574,304 +0.34(+0.75%)
Mar 14, 2019 45.72 45.84 45.63 45.68 228,980 -0.04(-0.08%)
Mar 13, 2019 45.67 45.98 45.64 45.72 437,591 +0.26(+0.57%)
Mar 12, 2019 45.27 45.61 45.19 45.46 294,756 +0.30(+0.67%)
Mar 11, 2019 44.41 45.19 44.41 45.16 436,685 +0.97(+2.20%)
Mar 08, 2019 43.57 44.18 43.44 44.18 647,173 +0.02(+0.04%)
Mar 07, 2019 44.47 44.48 44.02 44.16 583,015 -0.46(-1.03%)
Mar 06, 2019 44.85 44.90 44.57 44.63 199,689 -0.22(-0.50%)
Mar 05, 2019 44.83 44.98 44.57 44.85 319,663 +0.01(+0.03%)
Mar 04, 2019 45.12 45.23 44.30 44.84 1,498,353 -0.06(-0.13%)
Mar 01, 2019 44.92 44.97 44.53 44.90 590,360 +0.32(+0.71%)
Feb 28, 2019 44.58 44.75 44.47 44.58 266,024 -0.17(-0.37%)
Feb 27, 2019 44.59 44.79 44.27 44.75 296,765 -0.03(-0.07%)
Feb 26, 2019 44.58 44.91 44.58 44.78 269,391 +0.05(+0.11%)
Feb 25, 2019 44.84 45.03 44.70 44.73 390,564 +0.26(+0.60%)
Feb 22, 2019 44.10 44.48 44.10 44.46 288,593 +0.56(+1.28%)
Feb 21, 2019 43.91 44.09 43.68 43.90 826,730 -0.10(-0.23%)
Feb 20, 2019 44.04 44.23 43.79 44.00 339,494 -0.01(-0.02%)
Feb 19, 2019 43.81 44.15 43.81 44.01 715,529 +0.08(+0.19%)
Feb 15, 2019 44.12 44.13 43.75 43.93 492,790 +0.16(+0.36%)
Feb 14, 2019 43.53 43.90 43.50 43.77 404,981 +0.10(+0.23%)
Feb 13, 2019 43.85 44.00 43.63 43.67 1,784,633 -0.01(-0.03%)
Feb 12, 2019 43.38 43.74 43.38 43.69 1,015,415 +0.60(+1.40%)
Feb 11, 2019 43.22 43.37 43.00 43.08 415,520 -0.02(-0.06%)
Feb 08, 2019 42.47 43.11 42.46 43.11 498,142 +0.22(+0.51%)
Feb 07, 2019 43.11 43.24 42.58 42.89 697,016 -0.66(-1.52%)
Feb 06, 2019 43.63 43.77 43.37 43.55 631,833 -0.01(-0.03%)
Feb 05, 2019 43.22 43.59 43.22 43.56 578,779 +0.39(+0.91%)
Feb 04, 2019 42.44 43.17 42.41 43.17 776,228 +0.76(+1.79%)
Feb 01, 2019 42.30 42.68 42.28 42.41 538,075 +0.12(+0.29%)
Jan 31, 2019 41.98 42.55 41.94 42.29 1,028,531 +0.53(+1.28%)
Jan 30, 2019 41.12 41.86 40.98 41.75 638,852 +1.24(+3.05%)
Jan 29, 2019 41.04 41.04 40.45 40.52 215,378 -0.50(-1.22%)
Jan 28, 2019 40.98 41.04 40.73 41.02 318,481 -0.55(-1.33%)
Jan 25, 2019 41.21 41.66 41.13 41.57 658,288 +0.66(+1.62%)
Jan 24, 2019 40.72 41.01 40.63 40.91 654,077 +0.33(+0.81%)
Jan 23, 2019 40.69 40.93 40.13 40.58 454,709 +0.07(+0.18%)
Jan 22, 2019 40.98 40.98 40.21 40.51 1,361,616 -0.77(-1.86%)
Jan 18, 2019 41.06 41.45 40.87 41.27 698,222 +0.60(+1.48%)
Jan 17, 2019 40.24 40.89 40.22 40.67 730,786 +0.29(+0.72%)
Jan 16, 2019 40.42 40.70 40.36 40.38 556,037 +0.00(+0.01%)
Jan 15, 2019 39.75 40.46 39.70 40.38 539,907 +0.76(+1.91%)
Jan 14, 2019 39.61 39.75 39.43 39.63 399,649 -0.37(-0.93%)
Jan 11, 2019 39.88 40.05 39.74 40.00 261,010 -0.09(-0.24%)
Jan 10, 2019 39.71 40.11 39.50 40.09 616,613 +0.11(+0.27%)
Jan 09, 2019 39.75 40.17 39.64 39.99 1,694,700 +0.41(+1.02%)
Jan 08, 2019 39.53 39.68 39.05 39.58 684,801 +0.43(+1.11%)
Jan 07, 2019 38.85 39.37 38.76 39.15 921,801 +0.33(+0.84%)
Jan 04, 2019 37.74 38.96 37.71 38.82 983,521 +1.69(+4.55%)
Jan 03, 2019 38.03 38.14 37.08 37.13 1,348,129 -1.80(-4.63%)
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.