Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.47 36.71 36.43 36.70 527,203 +0.28(+0.77%)
Sep 28, 2017 36.30 36.43 36.26 36.42 318,991 +0.02(+0.07%)
Sep 27, 2017 36.14 36.51 36.11 36.39 464,450 +0.43(+1.20%)
Sep 26, 2017 36.01 36.08 35.80 35.96 763,178 +0.14(+0.39%)
Sep 25, 2017 36.16 36.16 35.66 35.83 683,731 -0.48(-1.33%)
Sep 22, 2017 36.19 36.35 36.15 36.31 358,103 -0.01(-0.03%)
Sep 21, 2017 36.51 36.51 36.16 36.32 488,433 -0.21(-0.56%)
Sep 20, 2017 36.70 36.70 36.28 36.53 1,401,765 -0.23(-0.61%)
Sep 19, 2017 36.71 36.82 36.61 36.75 306,763 +0.12(+0.33%)
Sep 18, 2017 36.69 36.82 36.54 36.63 461,573 -0.00(-0.01%)
Sep 15, 2017 36.46 36.70 36.41 36.63 270,273 +0.12(+0.33%)
Sep 14, 2017 36.51 36.67 36.40 36.51 387,084 -0.13(-0.36%)
Sep 13, 2017 36.61 36.66 36.52 36.64 348,567 -0.03(-0.08%)
Sep 12, 2017 36.75 36.76 36.50 36.67 699,464 +0.05(+0.15%)
Sep 11, 2017 36.43 36.69 36.43 36.62 642,061 +0.50(+1.37%)
Sep 08, 2017 36.41 36.46 36.09 36.12 688,247 -0.34(-0.93%)
Sep 07, 2017 36.43 36.49 36.27 36.46 353,165 +0.12(+0.32%)
Sep 06, 2017 36.40 36.42 36.16 36.35 341,291 +0.07(+0.20%)
Sep 05, 2017 36.47 36.59 36.03 36.28 1,189,307 -0.35(-0.97%)
Sep 01, 2017 36.74 36.77 36.56 36.63 401,939 -0.01(-0.04%)
Aug 31, 2017 36.41 36.69 36.40 36.64 436,467 +0.32(+0.87%)
Aug 30, 2017 36.05 36.36 36.00 36.33 737,552 +0.34(+0.95%)
Aug 29, 2017 35.54 36.05 35.50 35.99 343,273 +0.15(+0.42%)
Aug 28, 2017 35.83 35.90 35.75 35.84 289,341 +0.08(+0.23%)
Aug 25, 2017 35.92 36.02 35.72 35.75 339,480 -0.03(-0.09%)
Aug 24, 2017 35.91 35.93 35.61 35.78 417,439 -0.03(-0.09%)
Aug 23, 2017 35.66 35.91 35.66 35.82 371,854 -0.06(-0.16%)
Aug 22, 2017 35.50 35.89 35.50 35.87 460,858 +0.56(+1.59%)
Aug 21, 2017 35.39 35.42 35.09 35.31 410,130 -0.06(-0.16%)
Aug 18, 2017 35.40 35.63 35.25 35.37 480,024 -0.04(-0.10%)
Aug 17, 2017 36.00 36.05 35.40 35.40 895,175 -0.74(-2.04%)
Aug 16, 2017 36.09 36.28 36.01 36.14 373,722 +0.10(+0.29%)
Aug 15, 2017 36.04 36.10 35.92 36.04 1,044,385 +0.07(+0.19%)
Aug 14, 2017 35.72 36.01 35.72 35.97 1,496,593 +0.57(+1.62%)
Aug 11, 2017 35.18 35.49 35.12 35.40 445,598 +0.30(+0.85%)
Aug 10, 2017 35.69 35.72 35.07 35.10 684,213 -0.79(-2.21%)
Aug 09, 2017 35.66 35.91 35.66 35.89 371,376 -0.01(-0.02%)
Aug 08, 2017 35.88 36.21 35.81 35.90 510,040 -0.04(-0.12%)
Aug 07, 2017 35.77 35.94 35.74 35.94 337,963 +0.23(+0.65%)
Aug 04, 2017 35.68 35.82 35.61 35.71 474,036 +0.12(+0.33%)
Aug 03, 2017 35.71 35.72 35.51 35.59 599,244 -0.13(-0.36%)
Aug 02, 2017 35.96 36.10 35.46 35.72 595,859 +0.14(+0.39%)
Aug 01, 2017 35.54 35.61 35.45 35.58 1,499,982 +0.16(+0.44%)
Jul 31, 2017 35.70 35.77 35.36 35.43 650,339 -0.24(-0.67%)
Jul 28, 2017 35.51 35.72 35.46 35.66 357,461 -0.00(-0.01%)
Jul 27, 2017 36.27 36.27 35.22 35.67 1,290,782 -0.40(-1.12%)
Jul 26, 2017 36.14 36.18 35.97 36.07 427,515 +0.03(+0.10%)
Jul 25, 2017 35.95 36.11 35.86 36.04 374,106 -0.08(-0.22%)
Jul 24, 2017 35.96 36.15 35.92 36.12 1,631,203 +0.14(+0.39%)
Jul 21, 2017 35.89 36.00 35.83 35.98 361,046 -0.10(-0.28%)
Jul 20, 2017 36.13 36.13 35.88 36.08 3,381,711 +0.03(+0.08%)
Jul 19, 2017 35.91 36.10 35.89 36.05 538,543 +0.22(+0.61%)
Jul 18, 2017 35.62 35.84 35.50 35.83 389,161 +0.16(+0.45%)
Jul 17, 2017 35.67 35.79 35.61 35.67 445,570 -0.00(-0.01%)
Jul 14, 2017 35.51 35.71 35.41 35.67 439,438 +0.33(+0.92%)
Jul 13, 2017 35.25 35.47 35.24 35.35 519,989 +0.11(+0.30%)
Jul 12, 2017 35.04 35.27 35.00 35.24 760,525 +0.44(+1.26%)
Jul 11, 2017 34.60 34.82 34.52 34.81 819,276 +0.15(+0.44%)
Jul 10, 2017 34.38 34.73 34.34 34.65 391,503 +0.28(+0.82%)
Jul 07, 2017 34.03 34.49 34.02 34.37 935,658 +0.45(+1.33%)
Jul 06, 2017 33.94 34.11 33.82 33.92 1,116,658 -0.29(-0.86%)
Jul 05, 2017 33.95 34.31 33.90 34.21 1,890,979 +0.37(+1.11%)
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.