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 (%)
Mar 29, 2018 40.59 40.59 40.59 0 +0.87(+2.19%)
Mar 28, 2018 40.00 40.40 39.54 39.72 1,683,456 -0.40(-1.00%)
Mar 27, 2018 41.90 41.90 39.81 40.12 1,374,220 -1.49(-3.58%)
Mar 26, 2018 40.84 41.65 40.24 41.61 1,316,744 +1.63(+4.09%)
Mar 23, 2018 41.08 41.23 39.97 39.98 2,129,108 -1.11(-2.70%)
Mar 22, 2018 41.65 41.94 41.08 41.09 3,513,092 -1.11(-2.64%)
Mar 21, 2018 42.27 42.73 42.06 42.20 1,467,408 -0.20(-0.47%)
Mar 20, 2018 42.30 42.57 42.14 42.40 619,200 -0.05(-0.12%)
Mar 19, 2018 42.96 42.96 42.08 42.45 1,428,926 -0.94(-2.16%)
Mar 16, 2018 43.55 43.66 43.37 43.39 326,102 -0.07(-0.16%)
Mar 15, 2018 43.48 43.71 43.26 43.46 546,167 +0.01(+0.03%)
Mar 14, 2018 43.66 43.70 43.27 43.45 861,787 +0.00(+0.00%)
Mar 13, 2018 44.25 44.41 43.30 43.45 666,702 -0.60(-1.37%)
Mar 12, 2018 43.99 44.22 43.88 44.05 825,199 +0.23(+0.52%)
Mar 09, 2018 43.31 43.85 43.28 43.83 485,471 +0.82(+1.90%)
Mar 08, 2018 42.98 43.07 42.76 43.01 416,100 +0.16(+0.38%)
Mar 07, 2018 42.88 42.84 370,522 +0.28(+0.65%)
Mar 06, 2018 42.60 42.75 42.38 42.57 542,396 +0.17(+0.40%)
Mar 05, 2018 41.75 42.54 41.67 42.40 711,662 +0.43(+1.02%)
Mar 02, 2018 41.01 42.04 40.89 41.97 941,532 +0.47(+1.13%)
Mar 01, 2018 42.30 42.44 41.13 41.50 3,064,982 -0.68(-1.62%)
Feb 28, 2018 42.66 42.89 42.18 42.18 708,688 -0.28(-0.65%)
Feb 27, 2018 42.86 43.06 42.46 42.46 661,984 -0.38(-0.89%)
Feb 26, 2018 42.38 42.84 42.34 42.84 909,126 +0.68(+1.61%)
Feb 23, 2018 41.62 42.17 41.56 42.17 347,884 +0.86(+2.09%)
Feb 22, 2018 41.18 41.30 357,195 +0.02(+0.05%)
Feb 21, 2018 41.64 42.04 41.28 41.28 476,837 -0.20(-0.49%)
Feb 20, 2018 41.13 41.81 41.13 41.49 653,267 +0.13(+0.32%)
Feb 16, 2018 41.35 41.35 41.35 0 -0.13(-0.32%)
Feb 15, 2018 41.07 41.49 40.62 41.49 992,185 +0.80(+1.98%)
Feb 14, 2018 39.59 40.72 39.59 40.68 1,282,502 +0.83(+2.08%)
Feb 13, 2018 39.48 39.93 39.41 39.85 656,394 +0.13(+0.33%)
Feb 12, 2018 39.36 39.98 39.12 39.72 1,497,566 +0.75(+1.93%)
Feb 09, 2018 38.63 39.24 37.43 38.97 2,478,610 +0.93(+2.45%)
Feb 08, 2018 39.84 39.88 38.04 38.04 1,589,239 -1.63(-4.11%)
Feb 07, 2018 40.14 40.44 39.66 39.67 1,525,753 -0.58(-1.43%)
Feb 06, 2018 38.57 40.30 38.32 40.24 2,828,048 +0.45(+1.12%)
Feb 05, 2018 40.35 41.10 39.19 39.80 2,378,586 -0.97(-2.37%)
Feb 02, 2018 41.51 41.58 40.76 40.76 2,403,927 -1.23(-2.93%)
Feb 01, 2018 41.80 42.30 41.80 41.99 857,592 -0.02(-0.05%)
Jan 31, 2018 41.97 42.07 41.72 42.01 578,593 +0.28(+0.68%)
Jan 30, 2018 41.77 41.99 41.63 41.73 794,866 -0.44(-1.03%)
Jan 29, 2018 42.44 42.45 42.09 42.17 818,210 -0.35(-0.83%)
Jan 26, 2018 42.14 42.52 42.05 42.52 484,375 +0.70(+1.66%)
Jan 25, 2018 42.25 42.26 41.73 41.82 1,033,163 -0.16(-0.37%)
Jan 24, 2018 42.42 42.52 41.82 41.98 949,892 -0.42(-0.99%)
Jan 23, 2018 42.19 42.42 42.19 42.40 1,363,297 +0.31(+0.73%)
Jan 22, 2018 41.65 42.09 41.59 42.09 632,743 +0.37(+0.88%)
Jan 19, 2018 41.75 41.81 41.55 41.72 860,587 +0.05(+0.12%)
Jan 18, 2018 41.60 41.79 41.53 41.67 770,771 +0.06(+0.14%)
Jan 17, 2018 41.19 41.64 41.10 41.61 528,263 +0.64(+1.55%)
Jan 16, 2018 41.44 41.61 40.88 40.98 723,830 -0.19(-0.46%)
Jan 12, 2018 41.17 41.17 41.17 0 +0.23(+0.56%)
Jan 11, 2018 40.80 40.94 40.74 40.94 517,545 +0.23(+0.56%)
Jan 10, 2018 40.72 40.71 716,525 -0.16(-0.38%)
Jan 09, 2018 41.04 41.11 40.79 40.87 678,160 -0.11(-0.26%)
Jan 08, 2018 40.80 41.02 40.78 40.98 674,867 +0.17(+0.42%)
Jan 05, 2018 40.62 40.83 40.54 40.80 779,970 +0.39(+0.96%)
Jan 04, 2018 40.35 40.51 40.28 40.42 704,432 +0.22(+0.55%)
Jan 03, 2018 39.87 40.23 39.85 40.20 1,565,525 +0.41(+1.03%)
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.