Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.68 33.74 33.46 33.50 896,127 -0.04(-0.11%)
Jun 29, 2017 33.98 33.98 33.26 33.54 3,174,855 -0.62(-1.82%)
Jun 28, 2017 33.85 34.20 33.62 34.16 752,652 +0.42(+1.26%)
Jun 27, 2017 34.19 34.25 33.73 33.73 640,712 -0.62(-1.79%)
Jun 26, 2017 34.75 34.87 34.33 34.35 553,715 -0.24(-0.70%)
Jun 23, 2017 34.31 34.66 34.25 34.59 855,338 +0.25(+0.74%)
Jun 22, 2017 34.40 34.45 34.21 34.34 663,471 +0.09(+0.27%)
Jun 21, 2017 34.11 34.27 34.04 34.25 1,187,117 +0.24(+0.71%)
Jun 20, 2017 34.30 34.31 34.00 34.00 460,066 -0.28(-0.81%)
Jun 19, 2017 34.02 34.31 33.99 34.28 930,731 +0.59(+1.75%)
Jun 16, 2017 33.76 33.79 33.56 33.69 813,680 -0.07(-0.20%)
Jun 15, 2017 33.51 33.82 33.35 33.76 1,624,974 -0.17(-0.50%)
Jun 14, 2017 34.29 34.29 33.63 33.93 1,478,715 -0.24(-0.69%)
Jun 13, 2017 34.15 34.27 33.87 34.16 1,226,346 +0.28(+0.83%)
Jun 12, 2017 33.73 33.94 33.21 33.88 4,882,711 -0.22(-0.65%)
Jun 09, 2017 35.25 35.29 33.58 34.10 2,670,042 -1.08(-3.07%)
Jun 08, 2017 35.15 35.21 34.97 35.18 568,664 +0.14(+0.41%)
Jun 07, 2017 35.04 35.12 34.85 35.04 362,513 +0.09(+0.25%)
Jun 06, 2017 34.93 35.14 34.91 34.95 478,581 -0.05(-0.13%)
Jun 05, 2017 34.97 35.12 34.95 35.00 332,711 +0.00(+0.01%)
Jun 02, 2017 34.71 35.00 34.63 35.00 879,174 +0.38(+1.11%)
Jun 01, 2017 34.58 34.62 34.38 34.61 1,039,901 +0.12(+0.35%)
May 31, 2017 34.75 34.75 34.40 34.49 509,470 -0.12(-0.35%)
May 30, 2017 34.52 34.65 34.51 34.62 422,272 +0.07(+0.21%)
May 26, 2017 34.51 34.54 34.41 34.54 251,549 +0.03(+0.08%)
May 25, 2017 34.38 34.58 34.29 34.52 693,122 +0.28(+0.83%)
May 24, 2017 34.23 34.25 34.11 34.23 404,957 +0.14(+0.41%)
May 23, 2017 34.21 34.21 34.01 34.09 600,214 +0.00(+0.01%)
May 22, 2017 33.88 34.10 33.86 34.09 454,477 +0.33(+0.96%)
May 19, 2017 33.76 33.90 33.73 33.76 625,049 +0.17(+0.50%)
May 18, 2017 33.32 33.71 33.25 33.60 697,248 +0.21(+0.62%)
May 17, 2017 34.08 34.16 33.37 33.39 1,369,394 -1.03(-2.98%)
May 16, 2017 34.29 34.41 34.16 34.41 819,880 +0.24(+0.69%)
May 15, 2017 34.04 34.19 34.03 34.18 591,974 +0.18(+0.53%)
May 12, 2017 33.93 34.00 33.88 34.00 626,537 +0.11(+0.31%)
May 11, 2017 33.83 33.91 33.70 33.89 545,701 -0.04(-0.11%)
May 10, 2017 33.87 33.95 33.76 33.93 784,284 +0.11(+0.33%)
May 09, 2017 33.82 33.95 33.76 33.82 733,501 +0.05(+0.15%)
May 08, 2017 33.60 33.78 33.57 33.77 844,051 +0.16(+0.49%)
May 05, 2017 33.47 33.60 33.41 33.60 393,962 +0.15(+0.44%)
May 04, 2017 33.42 33.50 33.33 33.46 963,057 +0.03(+0.08%)
May 03, 2017 33.36 33.47 33.27 33.43 983,065 -0.02(-0.06%)
May 02, 2017 33.46 33.51 33.35 33.45 694,046 +0.06(+0.19%)
May 01, 2017 33.17 33.44 33.13 33.38 1,181,177 +0.32(+0.98%)
Apr 28, 2017 33.11 33.13 32.98 33.06 724,341 +0.10(+0.31%)
Apr 27, 2017 32.88 32.97 32.82 32.96 583,153 +0.20(+0.60%)
Apr 26, 2017 32.85 32.90 32.73 32.76 1,495,006 -0.08(-0.25%)
Apr 25, 2017 32.77 32.91 32.73 32.85 831,576 +0.21(+0.63%)
Apr 24, 2017 32.57 32.66 32.48 32.64 868,376 +0.43(+1.34%)
Apr 21, 2017 32.20 32.28 32.14 32.21 452,889 -0.01(-0.04%)
Apr 20, 2017 32.05 32.28 32.01 32.22 675,669 +0.28(+0.88%)
Apr 19, 2017 32.05 32.13 31.89 31.94 322,938 -0.02(-0.05%)
Apr 18, 2017 31.89 32.03 31.84 31.96 596,200 -0.02(-0.07%)
Apr 17, 2017 31.77 31.98 31.77 31.98 414,638 +0.30(+0.94%)
Apr 13, 2017 31.78 31.99 31.68 31.69 541,203 -0.11(-0.35%)
Apr 12, 2017 31.95 32.01 31.76 31.80 610,861 -0.15(-0.47%)
Apr 11, 2017 32.03 32.05 31.67 31.95 826,568 -0.13(-0.41%)
Apr 10, 2017 32.16 32.24 32.05 32.08 452,688 -0.05(-0.17%)
Apr 07, 2017 32.14 32.23 32.04 32.14 335,813 -0.01(-0.04%)
Apr 06, 2017 32.18 32.24 32.08 32.15 393,699 -0.00(-0.01%)
Apr 05, 2017 32.32 32.53 32.10 32.15 456,567 -0.12(-0.39%)
Apr 04, 2017 32.16 32.29 32.16 32.28 883,835 +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.