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 (%)
Dec 29, 2017 39.86 39.86 39.86 0 -0.24(-0.60%)
Dec 28, 2017 40.16 40.19 40.04 40.10 611,148 +0.06(+0.14%)
Dec 27, 2017 39.99 40.12 39.98 40.05 556,081 +0.03(+0.08%)
Dec 26, 2017 40.03 40.06 39.85 40.01 258,204 -0.32(-0.79%)
Dec 22, 2017 40.30 40.36 40.21 40.33 233,820 -0.04(-0.10%)
Dec 21, 2017 40.56 40.61 40.33 40.37 354,337 -0.13(-0.33%)
Dec 20, 2017 40.68 40.68 40.27 40.51 958,159 -0.01(-0.02%)
Dec 19, 2017 40.64 40.67 40.39 40.52 436,385 -0.28(-0.70%)
Dec 18, 2017 40.65 40.82 40.61 40.80 836,840 +0.44(+1.09%)
Dec 15, 2017 40.04 40.42 39.90 40.36 1,034,531 +0.47(+1.17%)
Dec 14, 2017 40.01 40.12 39.85 39.90 545,646 -0.03(-0.08%)
Dec 13, 2017 40.02 40.11 39.90 39.93 556,019 +0.05(+0.13%)
Dec 12, 2017 39.97 40.07 39.82 39.88 396,498 -0.15(-0.39%)
Dec 11, 2017 39.90 40.03 39.65 40.03 568,439 +0.35(+0.88%)
Dec 08, 2017 39.81 39.94 39.61 39.68 937,659 +0.16(+0.40%)
Dec 07, 2017 39.32 39.59 39.30 39.53 778,441 +0.26(+0.67%)
Dec 06, 2017 38.83 39.36 38.75 39.27 742,337 +0.24(+0.61%)
Dec 05, 2017 38.92 39.49 38.77 39.03 1,016,706 +0.05(+0.13%)
Dec 04, 2017 39.93 39.93 38.95 38.97 1,562,438 -0.73(-1.83%)
Dec 01, 2017 39.66 39.88 39.49 39.70 2,454,895 -0.20(-0.49%)
Nov 30, 2017 39.78 40.02 39.62 39.90 1,563,006 +0.30(+0.75%)
Nov 29, 2017 40.59 40.59 39.37 39.60 2,000,099 -1.05(-2.58%)
Nov 28, 2017 40.62 40.72 40.43 40.65 581,349 +0.07(+0.18%)
Nov 27, 2017 40.56 40.65 40.44 40.57 528,041 -0.03(-0.08%)
Nov 24, 2017 40.45 40.63 40.45 40.60 121,745 +0.22(+0.53%)
Nov 22, 2017 40.49 40.49 40.34 40.39 354,859 -0.09(-0.23%)
Nov 21, 2017 40.21 40.49 40.21 40.48 415,349 +0.48(+1.20%)
Nov 20, 2017 39.88 40.03 39.88 40.00 764,509 +0.16(+0.41%)
Nov 17, 2017 40.03 40.04 39.81 39.84 424,060 -0.21(-0.52%)
Nov 16, 2017 39.76 40.14 39.76 40.05 531,640 +0.53(+1.35%)
Nov 15, 2017 39.59 39.66 39.36 39.51 608,261 -0.28(-0.70%)
Nov 14, 2017 39.78 39.85 39.62 39.79 904,337 -0.13(-0.32%)
Nov 13, 2017 39.75 39.95 39.75 39.92 326,685 +0.00(+0.01%)
Nov 10, 2017 39.87 39.96 39.77 39.92 917,734 +0.00(+0.01%)
Nov 09, 2017 39.99 40.01 39.50 39.92 985,333 -0.38(-0.95%)
Nov 08, 2017 40.10 40.32 39.98 40.30 947,342 +0.21(+0.51%)
Nov 07, 2017 40.12 40.18 39.95 40.09 368,762 +0.02(+0.04%)
Nov 06, 2017 39.95 40.11 39.95 40.08 624,060 +0.17(+0.42%)
Nov 03, 2017 39.76 39.94 39.54 39.91 991,400 +0.35(+0.89%)
Nov 02, 2017 39.52 39.59 39.24 39.56 1,209,459 +0.04(+0.10%)
Nov 01, 2017 39.77 39.77 39.31 39.52 2,449,992 -0.03(-0.08%)
Oct 31, 2017 39.49 39.63 39.35 39.55 465,826 +0.19(+0.49%)
Oct 30, 2017 39.47 39.12 39.36 616,371 +0.18(+0.45%)
Oct 27, 2017 38.79 39.30 38.68 39.18 1,005,115 +1.11(+2.93%)
Oct 26, 2017 38.09 38.16 37.99 38.07 1,268,176 +0.18(+0.47%)
Oct 25, 2017 38.00 38.15 37.63 37.89 884,375 -0.22(-0.58%)
Oct 24, 2017 38.04 38.16 37.94 38.11 469,646 +0.13(+0.35%)
Oct 23, 2017 38.24 38.25 37.93 37.98 475,076 -0.15(-0.40%)
Oct 20, 2017 38.11 38.22 38.08 38.13 591,804 +0.23(+0.61%)
Oct 19, 2017 37.83 37.90 37.62 37.90 419,472 -0.13(-0.35%)
Oct 18, 2017 38.05 38.11 37.90 38.04 1,380,999 +0.14(+0.37%)
Oct 17, 2017 37.83 37.91 37.78 37.90 387,759 +0.01(+0.02%)
Oct 16, 2017 37.83 37.89 37.77 37.89 296,337 +0.14(+0.37%)
Oct 13, 2017 37.71 37.80 37.69 37.75 339,133 +0.22(+0.57%)
Oct 12, 2017 37.51 37.68 37.50 37.54 608,698 +0.01(+0.03%)
Oct 11, 2017 37.32 37.54 37.32 37.53 211,770 +0.15(+0.41%)
Oct 10, 2017 37.49 37.51 37.25 37.37 253,406 +0.00(+0.01%)
Oct 09, 2017 37.35 37.47 37.32 37.37 207,836 +0.10(+0.26%)
Oct 06, 2017 37.03 37.28 37.03 37.27 380,642 +0.12(+0.32%)
Oct 05, 2017 36.93 37.18 36.90 37.16 574,171 +0.37(+1.00%)
Oct 04, 2017 36.77 36.87 36.65 36.79 1,082,900 -0.05(-0.15%)
Oct 03, 2017 36.80 36.85 36.74 36.84 779,585 +0.10(+0.27%)
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.