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 (%)
Jan 31, 2019 41.95 42.53 41.92 42.26 1,029,128 +0.53(+1.28%)
Jan 30, 2019 41.09 41.84 40.95 41.73 639,223 +1.24(+3.05%)
Jan 29, 2019 41.02 41.02 40.42 40.49 215,503 -0.50(-1.22%)
Jan 28, 2019 40.95 41.01 40.70 40.99 318,666 -0.55(-1.33%)
Jan 25, 2019 41.18 41.63 41.11 41.55 658,670 +0.66(+1.62%)
Jan 24, 2019 40.69 40.98 40.60 40.89 654,456 +0.33(+0.81%)
Jan 23, 2019 40.66 40.90 40.11 40.56 454,972 +0.07(+0.18%)
Jan 22, 2019 40.96 40.96 40.18 40.48 1,362,405 -0.77(-1.86%)
Jan 18, 2019 41.03 41.42 40.84 41.25 698,627 +0.60(+1.48%)
Jan 17, 2019 40.22 40.86 40.19 40.65 731,210 +0.29(+0.72%)
Jan 16, 2019 40.40 40.67 40.33 40.36 556,360 +0.00(+0.01%)
Jan 15, 2019 39.73 40.44 39.68 40.36 540,220 +0.75(+1.91%)
Jan 14, 2019 39.59 39.73 39.41 39.60 399,881 -0.37(-0.93%)
Jan 11, 2019 39.86 40.02 39.72 39.98 261,161 -0.09(-0.24%)
Jan 10, 2019 39.69 40.09 39.48 40.07 616,971 +0.11(+0.27%)
Jan 09, 2019 39.73 40.15 39.61 39.96 1,695,682 +0.41(+1.02%)
Jan 08, 2019 39.51 39.66 39.03 39.56 685,198 +0.43(+1.11%)
Jan 07, 2019 38.82 39.34 38.74 39.12 922,336 +0.33(+0.84%)
Jan 04, 2019 37.72 38.94 37.68 38.80 984,092 +1.69(+4.55%)
Jan 03, 2019 38.01 38.12 37.06 37.11 1,348,910 -1.80(-4.63%)
Jan 02, 2019 38.02 39.14 38.01 38.91 907,066 +0.09(+0.22%)
Dec 31, 2018 38.91 39.03 38.49 38.82 796,253 +0.27(+0.70%)
Dec 28, 2018 38.85 39.18 38.23 38.56 883,994 -0.09(-0.23%)
Dec 27, 2018 37.84 38.65 37.11 38.65 1,441,651 +0.26(+0.68%)
Dec 26, 2018 36.42 38.38 36.22 38.38 3,036,779 +2.35(+6.53%)
Dec 24, 2018 36.63 37.10 36.03 36.03 1,205,708 -0.93(-2.53%)
Dec 21, 2018 38.24 38.52 36.78 36.97 2,065,399 -1.25(-3.28%)
Dec 20, 2018 38.68 39.11 37.66 38.22 1,637,176 -0.65(-1.67%)
Dec 19, 2018 39.65 40.22 38.47 38.87 1,231,326 -0.88(-2.22%)
Dec 18, 2018 39.64 40.09 39.45 39.75 2,649,667 +0.42(+1.08%)
Dec 17, 2018 40.12 40.41 39.00 39.32 2,315,496 -0.96(-2.39%)
Dec 14, 2018 40.69 40.95 40.25 40.28 732,673 -0.92(-2.23%)
Dec 13, 2018 41.41 41.61 40.98 41.20 598,600 +0.03(+0.07%)
Dec 12, 2018 41.41 41.78 41.15 41.17 690,780 +0.42(+1.02%)
Dec 11, 2018 41.28 41.30 40.44 40.76 910,640 +0.12(+0.29%)
Dec 10, 2018 39.93 40.81 39.73 40.64 1,367,572 +0.60(+1.49%)
Dec 07, 2018 41.27 41.49 39.90 40.04 1,361,327 -1.43(-3.46%)
Dec 06, 2018 40.34 41.48 40.16 41.48 1,238,349 +0.21(+0.51%)
Dec 04, 2018 42.64 42.74 41.20 41.27 1,351,833 -1.65(-3.84%)
Dec 03, 2018 43.19 43.19 42.59 42.92 1,079,733 +0.77(+1.82%)
Nov 30, 2018 41.82 42.17 41.63 42.15 689,331 +0.39(+0.92%)
Nov 29, 2018 41.81 42.07 41.49 41.77 655,459 -0.17(-0.40%)
Nov 28, 2018 40.94 41.94 40.67 41.93 962,398 +1.40(+3.45%)
Nov 27, 2018 40.28 40.72 40.09 40.53 677,856 -0.06(-0.16%)
Nov 26, 2018 40.21 40.60 40.01 40.60 917,768 +0.94(+2.36%)
Nov 23, 2018 39.64 40.01 39.64 39.66 197,305 -0.35(-0.88%)
Nov 21, 2018 40.01 40.01 40.01 0 +0.37(+0.94%)
Nov 20, 2018 39.18 40.14 39.05 39.64 1,543,839 -0.62(-1.53%)
Nov 19, 2018 41.72 41.72 40.15 40.26 2,554,498 -1.72(-4.10%)
Nov 16, 2018 41.61 42.15 41.49 41.98 764,043 -0.12(-0.29%)
Nov 15, 2018 41.17 42.22 40.93 42.10 3,090,625 +0.95(+2.31%)
Nov 14, 2018 41.93 42.06 40.95 41.15 1,160,710 -0.36(-0.86%)
Nov 13, 2018 41.53 42.23 41.39 41.50 1,250,456 +0.06(+0.14%)
Nov 12, 2018 42.54 42.54 41.30 41.44 784,872 -1.45(-3.39%)
Nov 09, 2018 43.28 43.31 42.52 42.90 2,503,884 -0.81(-1.86%)
Nov 08, 2018 43.77 43.86 43.48 43.71 399,057 -0.21(-0.47%)
Nov 07, 2018 43.25 43.93 43.16 43.92 756,882 +1.19(+2.80%)
Nov 06, 2018 42.39 42.95 42.36 42.73 441,420 +0.29(+0.69%)
Nov 05, 2018 42.61 42.61 41.88 42.43 410,643 -0.22(-0.51%)
Nov 02, 2018 43.15 43.46 42.35 42.65 972,081 -0.82(-1.89%)
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.