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 (%)
Aug 31, 2018 48.01 48.01 48.01 0 +0.08(+0.16%)
Aug 30, 2018 47.96 48.28 47.80 47.93 330,673 -0.11(-0.23%)
Aug 29, 2018 47.66 48.06 47.66 48.04 256,989 +0.45(+0.95%)
Aug 28, 2018 47.61 47.66 47.42 47.59 236,347 +0.12(+0.26%)
Aug 27, 2018 47.22 47.48 47.15 47.46 290,321 +0.47(+1.00%)
Aug 24, 2018 46.61 47.00 46.61 47.00 261,892 +0.53(+1.13%)
Aug 23, 2018 46.32 46.76 46.32 46.47 199,947 +0.08(+0.17%)
Aug 22, 2018 46.05 46.44 46.02 46.39 396,921 +0.22(+0.48%)
Aug 21, 2018 46.20 46.47 46.14 46.17 260,725 +0.11(+0.23%)
Aug 20, 2018 46.21 46.22 45.86 46.06 284,548 -0.07(-0.16%)
Aug 17, 2018 45.91 46.24 45.72 46.14 223,138 +0.06(+0.13%)
Aug 16, 2018 46.35 46.41 45.98 46.08 242,421 +0.11(+0.23%)
Aug 15, 2018 46.11 46.31 45.60 45.97 866,545 -0.48(-1.03%)
Aug 14, 2018 46.33 46.51 46.05 46.45 327,520 +0.29(+0.62%)
Aug 13, 2018 46.32 46.67 46.16 46.16 507,520 -0.10(-0.21%)
Aug 10, 2018 46.28 46.48 46.10 46.26 382,232 -0.40(-0.86%)
Aug 09, 2018 46.70 46.88 46.63 46.66 195,631 +0.03(+0.06%)
Aug 08, 2018 46.46 46.72 46.36 46.63 301,449 +0.14(+0.31%)
Aug 07, 2018 46.56 46.71 46.42 46.49 493,006 +0.11(+0.23%)
Aug 06, 2018 46.01 46.38 45.91 46.38 1,034,005 +0.37(+0.80%)
Aug 03, 2018 45.92 46.02 45.68 46.02 272,906 +0.16(+0.34%)
Aug 02, 2018 44.83 45.92 44.78 45.86 443,499 +0.67(+1.48%)
Aug 01, 2018 45.08 45.34 45.01 45.19 1,051,224 +0.46(+1.02%)
Jul 31, 2018 44.72 45.06 44.43 44.74 905,788 +0.17(+0.38%)
Jul 30, 2018 45.31 45.32 44.27 44.57 772,704 -0.75(-1.65%)
Jul 27, 2018 46.30 46.30 45.05 45.31 2,256,680 -0.93(-2.02%)
Jul 26, 2018 46.11 46.40 46.05 46.25 491,239 -0.70(-1.49%)
Jul 25, 2018 46.36 46.97 46.29 46.95 676,877 +0.63(+1.37%)
Jul 24, 2018 46.67 46.84 46.15 46.31 862,792 +0.15(+0.32%)
Jul 23, 2018 45.81 46.19 45.62 46.16 321,295 +0.25(+0.55%)
Jul 20, 2018 46.10 46.20 45.84 45.91 317,028 -0.01(-0.03%)
Jul 19, 2018 45.95 46.13 45.82 45.93 392,846 -0.12(-0.25%)
Jul 18, 2018 46.12 46.12 45.87 46.04 253,852 -0.07(-0.16%)
Jul 17, 2018 45.40 46.19 45.35 46.12 462,900 +0.38(+0.83%)
Jul 16, 2018 45.89 45.98 45.66 45.74 240,528 -0.13(-0.29%)
Jul 13, 2018 45.87 46.00 45.77 45.87 350,699 -0.01(-0.02%)
Jul 12, 2018 45.25 45.90 45.25 45.88 671,488 +0.83(+1.83%)
Jul 11, 2018 44.95 45.27 44.95 45.05 975,622 -0.29(-0.63%)
Jul 10, 2018 45.34 45.49 45.25 45.34 354,668 +0.07(+0.15%)
Jul 09, 2018 45.14 45.27 44.89 45.27 695,377 +0.36(+0.80%)
Jul 06, 2018 44.31 44.97 44.25 44.91 489,865 +0.61(+1.38%)
Jul 05, 2018 43.92 44.32 43.82 44.30 762,539 +0.66(+1.51%)
Jul 03, 2018 43.64 43.64 43.64 0 -0.61(-1.37%)
Jul 02, 2018 43.39 44.25 43.27 44.25 1,723,823 +0.55(+1.25%)
Jun 29, 2018 43.93 44.16 43.70 43.70 541,207 -0.05(-0.12%)
Jun 28, 2018 43.24 43.90 43.20 43.75 934,870 +0.42(+0.97%)
Jun 27, 2018 44.12 44.33 43.32 43.33 1,093,204 -0.66(-1.50%)
Jun 26, 2018 43.93 44.26 43.80 43.99 404,999 +0.16(+0.36%)
Jun 25, 2018 44.46 44.46 43.44 43.84 1,744,824 -0.99(-2.20%)
Jun 22, 2018 45.16 45.16 44.68 44.82 221,184 -0.28(-0.62%)
Jun 21, 2018 45.61 45.65 45.01 45.10 608,449 -0.41(-0.90%)
Jun 20, 2018 45.47 45.76 45.47 45.51 1,462,107 +0.15(+0.33%)
Jun 19, 2018 45.06 45.38 44.76 45.36 820,789 -0.31(-0.68%)
Jun 18, 2018 45.27 45.71 45.08 45.67 431,357 +0.10(+0.22%)
Jun 15, 2018 45.65 45.79 45.57 650,978 -0.23(-0.49%)
Jun 14, 2018 45.64 45.89 45.57 45.79 520,436 +0.34(+0.74%)
Jun 13, 2018 45.62 45.87 45.43 45.46 825,266 -0.13(-0.28%)
Jun 12, 2018 45.41 45.61 45.38 45.59 551,684 +0.26(+0.58%)
Jun 11, 2018 45.24 45.48 45.16 45.32 567,797 +0.05(+0.10%)
Jun 08, 2018 45.03 45.36 44.89 45.28 635,787 -0.00(-0.01%)
Jun 07, 2018 45.81 45.81 45.04 45.28 3,766,403 -0.51(-1.12%)
Jun 06, 2018 45.79 45.40 45.79 837,813 +0.11(+0.24%)
Jun 05, 2018 45.56 45.74 45.48 45.69 2,797,749 +0.24(+0.52%)
Jun 04, 2018 45.22 45.49 45.19 45.45 581,397 +0.35(+0.77%)
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.