Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.36 34.42 34.14 34.18 878,325 -0.04(-0.11%)
Jun 29, 2017 34.67 34.67 33.93 34.22 3,111,784 -0.63(-1.82%)
Jun 28, 2017 34.54 34.90 34.30 34.85 737,700 +0.43(+1.26%)
Jun 27, 2017 34.88 34.94 34.42 34.42 627,984 -0.69(-1.96%)
Jun 26, 2017 35.51 35.63 35.08 35.11 541,781 -0.25(-0.70%)
Jun 23, 2017 35.06 35.43 35.00 35.35 836,903 +0.26(+0.74%)
Jun 22, 2017 35.16 35.21 34.96 35.10 649,171 +0.10(+0.27%)
Jun 21, 2017 34.86 35.02 34.79 35.00 1,161,532 +0.25(+0.71%)
Jun 20, 2017 35.05 35.06 34.75 34.75 450,151 -0.28(-0.81%)
Jun 19, 2017 34.77 35.06 34.74 35.04 910,671 +0.60(+1.75%)
Jun 16, 2017 34.50 34.53 34.30 34.43 796,143 -0.07(-0.20%)
Jun 15, 2017 34.25 34.57 34.08 34.50 1,589,952 -0.17(-0.50%)
Jun 14, 2017 35.04 35.04 34.37 34.67 1,446,845 -0.24(-0.69%)
Jun 13, 2017 34.90 35.03 34.62 34.92 1,199,915 +0.29(+0.83%)
Jun 12, 2017 34.47 34.69 33.94 34.63 4,777,476 -0.23(-0.65%)
Jun 09, 2017 36.03 36.07 34.32 34.86 2,612,496 -1.10(-3.07%)
Jun 08, 2017 35.93 35.99 35.74 35.96 556,408 +0.15(+0.41%)
Jun 07, 2017 35.81 35.89 35.62 35.81 354,700 +0.09(+0.25%)
Jun 06, 2017 35.70 35.91 35.68 35.72 468,267 -0.05(-0.13%)
Jun 05, 2017 35.74 35.89 35.72 35.77 325,541 +0.00(+0.01%)
Jun 02, 2017 35.48 35.77 35.40 35.77 860,226 +0.39(+1.11%)
Jun 01, 2017 35.34 35.38 35.14 35.38 1,017,489 +0.12(+0.35%)
May 31, 2017 35.51 35.51 35.16 35.25 498,490 -0.12(-0.35%)
May 30, 2017 35.28 35.42 35.27 35.38 413,171 +0.08(+0.21%)
May 26, 2017 35.27 35.30 35.17 35.30 246,128 +0.03(+0.08%)
May 25, 2017 35.14 35.34 35.05 35.28 678,184 +0.29(+0.83%)
May 24, 2017 34.98 35.01 34.86 34.99 396,229 +0.14(+0.41%)
May 23, 2017 34.96 34.96 34.76 34.84 587,277 +0.00(+0.01%)
May 22, 2017 34.63 34.86 34.60 34.84 444,682 +0.33(+0.96%)
May 19, 2017 34.50 34.65 34.47 34.51 611,578 +0.17(+0.50%)
May 18, 2017 34.05 34.45 33.98 34.34 682,221 +0.21(+0.62%)
May 17, 2017 34.83 34.91 34.11 34.12 1,339,880 -1.05(-2.98%)
May 16, 2017 35.05 35.17 34.91 35.17 802,209 +0.24(+0.69%)
May 15, 2017 34.79 34.94 34.78 34.93 579,215 +0.18(+0.53%)
May 12, 2017 34.68 34.75 34.63 34.75 613,034 +0.11(+0.31%)
May 11, 2017 34.58 34.65 34.44 34.64 533,940 -0.04(-0.11%)
May 10, 2017 34.61 34.70 34.50 34.67 767,380 +0.11(+0.33%)
May 09, 2017 34.56 34.69 34.51 34.56 717,692 +0.05(+0.15%)
May 08, 2017 34.34 34.53 34.31 34.51 825,859 +0.17(+0.49%)
May 05, 2017 34.20 34.34 34.15 34.34 385,471 +0.15(+0.44%)
May 04, 2017 34.16 34.24 34.07 34.19 942,301 +0.03(+0.08%)
May 03, 2017 34.09 34.21 34.00 34.17 961,877 -0.02(-0.06%)
May 02, 2017 34.20 34.25 34.09 34.19 679,088 +0.07(+0.19%)
May 01, 2017 33.90 34.17 33.86 34.12 1,155,720 +0.33(+0.98%)
Apr 28, 2017 33.84 33.86 33.71 33.79 708,730 +0.11(+0.31%)
Apr 27, 2017 33.60 33.69 33.55 33.68 570,585 +0.20(+0.60%)
Apr 26, 2017 33.57 33.62 33.45 33.48 1,462,785 -0.09(-0.25%)
Apr 25, 2017 33.50 33.64 33.45 33.57 813,654 +0.21(+0.63%)
Apr 24, 2017 33.28 33.38 33.20 33.36 849,661 +0.44(+1.34%)
Apr 21, 2017 32.91 32.99 32.85 32.92 443,128 -0.01(-0.04%)
Apr 20, 2017 32.76 32.99 32.71 32.93 661,107 +0.29(+0.88%)
Apr 19, 2017 32.75 32.84 32.59 32.65 315,978 -0.02(-0.05%)
Apr 18, 2017 32.59 32.74 32.54 32.66 583,351 -0.02(-0.07%)
Apr 17, 2017 32.47 32.69 32.47 32.69 405,702 +0.30(+0.94%)
Apr 13, 2017 32.48 32.70 32.38 32.38 529,539 -0.11(-0.35%)
Apr 12, 2017 32.65 32.71 32.45 32.50 597,695 -0.15(-0.47%)
Apr 11, 2017 32.74 32.75 32.36 32.65 808,754 -0.13(-0.41%)
Apr 10, 2017 32.87 32.95 32.75 32.79 442,932 -0.06(-0.17%)
Apr 07, 2017 32.84 32.94 32.75 32.84 328,576 -0.01(-0.04%)
Apr 06, 2017 32.89 32.95 32.79 32.86 385,214 -0.00(-0.01%)
Apr 05, 2017 33.03 33.24 32.81 32.86 446,727 -0.13(-0.39%)
Apr 04, 2017 32.86 33.00 32.86 32.99 864,786 +0.01(+0.04%)
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.