Skip to main content

US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.21 39.21 39.21 0 -0.24(-0.60%)
Dec 28, 2017 39.51 39.54 39.39 39.45 621,210 +0.06(+0.14%)
Dec 27, 2017 39.34 39.47 39.33 39.40 565,236 +0.03(+0.08%)
Dec 26, 2017 39.38 39.42 39.21 39.37 262,455 -0.31(-0.79%)
Dec 22, 2017 39.64 39.70 39.56 39.68 237,670 -0.04(-0.10%)
Dec 21, 2017 39.91 39.95 39.68 39.72 360,170 -0.13(-0.33%)
Dec 20, 2017 40.02 40.02 39.62 39.85 973,934 -0.01(-0.02%)
Dec 19, 2017 39.98 40.01 39.73 39.86 443,570 -0.22(-0.56%)
Dec 18, 2017 39.93 40.10 39.89 40.08 851,816 +0.43(+1.09%)
Dec 15, 2017 39.34 39.71 39.20 39.65 1,053,046 +0.46(+1.17%)
Dec 14, 2017 39.31 39.41 39.15 39.20 555,411 -0.03(-0.08%)
Dec 13, 2017 39.32 39.41 39.20 39.23 565,970 +0.05(+0.13%)
Dec 12, 2017 39.27 39.36 39.12 39.18 403,595 -0.15(-0.38%)
Dec 11, 2017 39.20 39.33 38.95 39.33 578,612 +0.34(+0.88%)
Dec 08, 2017 39.11 39.24 38.92 38.99 954,440 +0.15(+0.40%)
Dec 07, 2017 38.63 38.89 38.61 38.83 792,372 +0.26(+0.67%)
Dec 06, 2017 38.15 38.67 38.07 38.57 755,622 +0.24(+0.61%)
Dec 05, 2017 38.24 38.80 38.09 38.34 1,034,902 +0.05(+0.13%)
Dec 04, 2017 39.22 39.22 38.26 38.29 1,590,401 -0.71(-1.83%)
Dec 01, 2017 38.96 39.18 38.80 39.00 2,498,830 -0.19(-0.49%)
Nov 30, 2017 39.08 39.31 38.92 39.20 1,590,979 +0.29(+0.75%)
Nov 29, 2017 39.87 39.87 38.68 38.90 2,035,895 -1.03(-2.58%)
Nov 28, 2017 39.90 40.01 39.72 39.93 591,754 +0.07(+0.18%)
Nov 27, 2017 39.84 39.94 39.72 39.86 537,491 -0.03(-0.08%)
Nov 24, 2017 39.74 39.91 39.74 39.89 123,924 +0.21(+0.53%)
Nov 22, 2017 39.78 39.78 39.63 39.68 361,209 -0.09(-0.23%)
Nov 21, 2017 39.50 39.78 39.50 39.77 422,783 +0.47(+1.20%)
Nov 20, 2017 39.18 39.32 39.18 39.30 778,191 +0.16(+0.41%)
Nov 17, 2017 39.33 39.34 39.11 39.14 431,649 -0.20(-0.52%)
Nov 16, 2017 39.07 39.44 39.07 39.34 541,155 +0.52(+1.35%)
Nov 15, 2017 38.89 38.96 38.67 38.82 619,147 -0.27(-0.70%)
Nov 14, 2017 39.08 39.15 38.92 39.09 920,522 -0.13(-0.32%)
Nov 13, 2017 39.05 39.25 39.05 39.22 332,531 +0.00(+0.01%)
Nov 10, 2017 39.17 39.26 39.07 39.22 934,158 +0.00(+0.01%)
Nov 09, 2017 39.29 39.30 38.81 39.21 1,002,968 -0.38(-0.95%)
Nov 08, 2017 39.39 39.61 39.28 39.59 964,296 +0.20(+0.51%)
Nov 07, 2017 39.42 39.47 39.25 39.39 375,361 +0.02(+0.04%)
Nov 06, 2017 39.25 39.40 39.25 39.37 635,229 +0.16(+0.42%)
Nov 03, 2017 39.06 39.24 38.84 39.21 1,009,143 +0.35(+0.89%)
Nov 02, 2017 38.82 38.89 38.55 38.86 1,231,104 +0.04(+0.10%)
Nov 01, 2017 39.08 39.08 38.62 38.82 2,493,840 -0.03(-0.08%)
Oct 31, 2017 38.79 38.93 38.66 38.86 474,163 +0.19(+0.49%)
Oct 30, 2017 38.78 38.43 38.67 627,402 +0.17(+0.45%)
Oct 27, 2017 38.11 38.61 38.00 38.49 1,023,104 +1.09(+2.93%)
Oct 26, 2017 37.42 37.49 37.32 37.40 1,290,873 +0.17(+0.47%)
Oct 25, 2017 37.34 37.48 36.97 37.23 900,203 -0.22(-0.58%)
Oct 24, 2017 37.37 37.49 37.27 37.44 478,051 +0.13(+0.35%)
Oct 23, 2017 37.57 37.58 37.26 37.31 483,578 -0.15(-0.40%)
Oct 20, 2017 37.44 37.55 37.41 37.46 602,396 +0.23(+0.61%)
Oct 19, 2017 37.17 37.24 36.96 37.24 426,979 -0.13(-0.35%)
Oct 18, 2017 37.38 37.44 37.23 37.37 1,405,714 +0.14(+0.37%)
Oct 17, 2017 37.17 37.24 37.11 37.23 394,699 +0.01(+0.02%)
Oct 16, 2017 37.17 37.23 37.10 37.23 301,641 +0.14(+0.37%)
Oct 13, 2017 37.05 37.14 37.03 37.09 345,203 +0.21(+0.57%)
Oct 12, 2017 36.85 37.02 36.84 36.88 619,592 +0.01(+0.03%)
Oct 11, 2017 36.67 36.88 36.66 36.87 215,560 +0.15(+0.41%)
Oct 10, 2017 36.83 36.85 36.60 36.72 257,941 +0.00(+0.01%)
Oct 09, 2017 36.69 36.81 36.66 36.71 211,555 +0.10(+0.26%)
Oct 06, 2017 36.38 36.63 36.38 36.62 387,455 +0.12(+0.32%)
Oct 05, 2017 36.28 36.53 36.25 36.50 584,447 +0.36(+1.00%)
Oct 04, 2017 36.12 36.22 36.00 36.14 1,102,281 -0.05(-0.15%)
Oct 03, 2017 36.15 36.21 36.10 36.19 793,537 +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.