Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.22 43.94 43.22 43.55 1,407,517 +1.07(+2.52%)
Oct 30, 2018 41.65 42.51 41.51 42.48 2,085,450 +0.68(+1.64%)
Oct 29, 2018 43.31 43.52 40.93 41.80 2,806,424 -0.80(-1.87%)
Oct 26, 2018 42.35 43.44 41.89 42.59 2,742,211 -0.96(-2.21%)
Oct 25, 2018 42.76 43.82 42.76 43.56 1,197,607 +1.43(+3.38%)
Oct 24, 2018 44.15 44.18 42.10 42.13 1,248,648 -2.13(-4.82%)
Oct 23, 2018 43.56 44.47 43.06 44.27 3,235,683 -0.11(-0.25%)
Oct 22, 2018 44.25 44.64 44.01 44.38 429,490 +0.36(+0.82%)
Oct 19, 2018 44.43 44.80 43.87 44.02 898,170 -0.16(-0.36%)
Oct 18, 2018 44.97 44.97 43.93 44.17 1,000,988 -1.00(-2.22%)
Oct 17, 2018 45.46 45.49 44.76 45.17 1,485,959 -0.19(-0.42%)
Oct 16, 2018 44.55 45.49 44.47 45.36 1,665,283 +1.35(+3.06%)
Oct 15, 2018 44.46 44.52 43.91 44.01 980,012 -0.62(-1.38%)
Oct 12, 2018 44.57 44.76 43.76 44.63 1,348,682 +1.19(+2.75%)
Oct 11, 2018 43.66 44.45 43.01 43.44 2,590,272 -0.36(-0.82%)
Oct 10, 2018 45.64 45.64 43.77 43.80 1,848,966 -2.14(-4.66%)
Oct 09, 2018 45.83 46.28 45.73 45.94 887,981 +0.09(+0.20%)
Oct 08, 2018 46.09 46.32 45.33 45.84 1,942,848 -0.52(-1.12%)
Oct 05, 2018 46.91 47.09 45.86 46.36 1,136,268 -0.56(-1.19%)
Oct 04, 2018 47.63 47.63 46.60 46.92 700,764 -0.91(-1.91%)
Oct 03, 2018 47.78 48.01 47.73 47.83 726,184 +0.26(+0.54%)
Oct 02, 2018 47.61 47.94 47.47 47.58 550,305 -0.08(-0.17%)
Oct 01, 2018 47.80 47.99 47.52 47.66 1,396,619 +0.07(+0.15%)
Sep 28, 2018 47.36 47.66 47.32 47.59 335,539 +0.09(+0.20%)
Sep 27, 2018 47.33 47.67 47.28 47.50 320,613 +0.39(+0.82%)
Sep 26, 2018 47.31 47.59 47.08 47.11 489,883 -0.25(-0.52%)
Sep 25, 2018 47.19 47.39 47.10 47.35 255,190 +0.03(+0.07%)
Sep 24, 2018 46.71 47.35 46.59 47.32 733,869 +0.29(+0.63%)
Sep 21, 2018 47.45 47.49 46.98 47.03 407,900 -0.25(-0.53%)
Sep 20, 2018 46.98 47.35 46.90 47.28 306,406 +0.55(+1.18%)
Sep 19, 2018 46.79 46.96 46.42 46.73 405,546 -0.10(-0.21%)
Sep 18, 2018 46.52 47.11 46.39 46.83 230,818 +0.26(+0.56%)
Sep 17, 2018 47.20 47.21 46.51 46.57 376,047 -0.72(-1.52%)
Sep 14, 2018 47.36 47.49 47.07 47.29 390,768 +0.03(+0.06%)
Sep 13, 2018 47.00 47.41 47.00 47.26 318,900 +0.53(+1.14%)
Sep 12, 2018 46.84 46.84 46.27 46.72 579,593 -0.27(-0.57%)
Sep 11, 2018 46.49 47.13 46.38 46.99 266,681 +0.35(+0.74%)
Sep 10, 2018 46.70 46.70 46.34 46.65 407,745 +0.12(+0.26%)
Sep 07, 2018 46.34 46.94 46.34 46.53 366,702 -0.12(-0.26%)
Sep 06, 2018 47.09 47.09 46.33 46.65 381,545 -0.49(-1.03%)
Sep 05, 2018 47.75 47.75 46.86 47.14 577,141 -0.71(-1.49%)
Sep 04, 2018 47.81 47.87 47.53 47.85 731,935 -0.16(-0.34%)
Aug 31, 2018 48.01 48.01 48.01 0 +0.08(+0.16%)
Aug 30, 2018 47.96 48.29 47.81 47.93 330,647 -0.11(-0.23%)
Aug 29, 2018 47.66 48.06 47.66 48.04 256,968 +0.45(+0.95%)
Aug 28, 2018 47.61 47.66 47.43 47.59 236,329 +0.12(+0.26%)
Aug 27, 2018 47.22 47.49 47.16 47.47 290,298 +0.47(+1.00%)
Aug 24, 2018 46.61 47.01 46.61 47.00 261,871 +0.53(+1.13%)
Aug 23, 2018 46.33 46.77 46.33 46.47 199,932 +0.08(+0.17%)
Aug 22, 2018 46.05 46.45 46.03 46.39 396,890 +0.22(+0.48%)
Aug 21, 2018 46.20 46.48 46.15 46.17 260,705 +0.11(+0.23%)
Aug 20, 2018 46.22 46.22 45.86 46.07 284,526 -0.07(-0.16%)
Aug 17, 2018 45.91 46.24 45.72 46.14 223,121 +0.06(+0.13%)
Aug 16, 2018 46.35 46.41 45.99 46.08 242,402 +0.11(+0.23%)
Aug 15, 2018 46.12 46.31 45.60 45.97 866,477 -0.48(-1.03%)
Aug 14, 2018 46.33 46.51 46.05 46.45 327,494 +0.29(+0.62%)
Aug 13, 2018 46.32 46.67 46.17 46.17 507,480 -0.10(-0.21%)
Aug 10, 2018 46.29 46.48 46.10 46.26 382,202 -0.40(-0.86%)
Aug 09, 2018 46.71 46.89 46.64 46.66 195,616 +0.03(+0.06%)
Aug 08, 2018 46.47 46.72 46.37 46.64 301,425 +0.14(+0.31%)
Aug 07, 2018 46.56 46.71 46.42 46.49 492,967 +0.11(+0.23%)
Aug 06, 2018 46.01 46.39 45.91 46.39 1,033,924 +0.37(+0.80%)
Aug 03, 2018 45.93 46.02 45.68 46.02 272,885 +0.16(+0.34%)
Aug 02, 2018 44.84 45.93 44.78 45.86 443,464 +0.67(+1.48%)
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.