Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.86 41.18 40.45 40.54 542,925 -0.25(-0.60%)
Apr 27, 2018 41.35 41.42 40.54 40.79 2,086,625 -0.14(-0.34%)
Apr 26, 2018 40.65 41.07 40.54 40.93 518,487 +0.84(+2.09%)
Apr 25, 2018 40.19 40.27 39.56 40.09 772,384 -0.02(-0.04%)
Apr 24, 2018 41.05 41.22 39.82 40.11 877,076 -0.80(-1.95%)
Apr 23, 2018 41.27 41.39 40.71 40.90 509,995 -0.17(-0.42%)
Apr 20, 2018 41.60 41.60 40.93 41.07 1,255,019 -0.66(-1.57%)
Apr 19, 2018 41.96 41.96 41.55 41.73 741,315 -0.51(-1.22%)
Apr 18, 2018 42.32 42.42 41.98 42.24 472,083 -0.17(-0.40%)
Apr 17, 2018 41.85 42.52 41.84 42.41 3,051,406 +0.88(+2.13%)
Apr 16, 2018 41.50 41.69 41.24 41.53 441,503 +0.30(+0.72%)
Apr 13, 2018 41.69 41.69 41.04 41.23 1,150,153 -0.17(-0.42%)
Apr 12, 2018 41.16 41.57 41.12 41.41 1,431,398 +0.53(+1.30%)
Apr 11, 2018 40.75 41.23 40.75 40.87 1,193,809 -0.14(-0.34%)
Apr 10, 2018 40.64 41.20 40.44 41.01 802,857 +1.01(+2.53%)
Apr 09, 2018 40.07 40.83 39.97 40.00 632,810 +0.29(+0.73%)
Apr 06, 2018 40.25 40.65 39.55 39.71 1,020,368 -0.97(-2.38%)
Apr 05, 2018 40.94 41.02 40.43 40.68 2,324,161 +0.10(+0.25%)
Apr 04, 2018 39.15 40.69 39.10 40.58 1,072,672 +0.61(+1.53%)
Apr 03, 2018 39.87 40.08 39.28 39.96 1,752,055 +0.41(+1.04%)
Apr 02, 2018 40.34 40.57 39.12 39.55 3,048,629 -1.04(-2.55%)
Mar 29, 2018 40.59 40.59 40.59 0 +0.87(+2.19%)
Mar 28, 2018 40.00 40.40 39.54 39.72 1,683,456 -0.40(-1.00%)
Mar 27, 2018 41.90 41.90 39.81 40.12 1,374,220 -1.49(-3.58%)
Mar 26, 2018 40.84 41.65 40.24 41.61 1,316,744 +1.63(+4.09%)
Mar 23, 2018 41.08 41.23 39.97 39.98 2,129,108 -1.11(-2.70%)
Mar 22, 2018 41.65 41.94 41.08 41.09 3,513,092 -1.11(-2.64%)
Mar 21, 2018 42.27 42.73 42.06 42.20 1,467,408 -0.20(-0.47%)
Mar 20, 2018 42.30 42.57 42.14 42.40 619,200 -0.05(-0.12%)
Mar 19, 2018 42.96 42.96 42.08 42.45 1,428,926 -0.94(-2.16%)
Mar 16, 2018 43.55 43.66 43.37 43.39 326,102 -0.07(-0.16%)
Mar 15, 2018 43.48 43.71 43.26 43.46 546,167 +0.01(+0.03%)
Mar 14, 2018 43.66 43.70 43.27 43.45 861,787 +0.00(+0.00%)
Mar 13, 2018 44.25 44.41 43.30 43.45 666,702 -0.60(-1.37%)
Mar 12, 2018 43.99 44.22 43.88 44.05 825,199 +0.23(+0.52%)
Mar 09, 2018 43.31 43.85 43.28 43.83 485,471 +0.82(+1.90%)
Mar 08, 2018 42.98 43.07 42.76 43.01 416,100 +0.16(+0.38%)
Mar 07, 2018 42.88 42.84 370,522 +0.28(+0.65%)
Mar 06, 2018 42.60 42.75 42.38 42.57 542,396 +0.17(+0.40%)
Mar 05, 2018 41.75 42.54 41.67 42.40 711,662 +0.43(+1.02%)
Mar 02, 2018 41.01 42.04 40.89 41.97 941,532 +0.47(+1.13%)
Mar 01, 2018 42.30 42.44 41.13 41.50 3,064,982 -0.68(-1.62%)
Feb 28, 2018 42.66 42.89 42.18 42.18 708,688 -0.28(-0.65%)
Feb 27, 2018 42.86 43.06 42.46 42.46 661,984 -0.38(-0.89%)
Feb 26, 2018 42.38 42.84 42.34 42.84 909,126 +0.68(+1.61%)
Feb 23, 2018 41.62 42.17 41.56 42.17 347,884 +0.86(+2.09%)
Feb 22, 2018 41.18 41.30 357,195 +0.02(+0.05%)
Feb 21, 2018 41.64 42.04 41.28 41.28 476,837 -0.20(-0.49%)
Feb 20, 2018 41.13 41.81 41.13 41.49 653,267 +0.13(+0.32%)
Feb 16, 2018 41.35 41.35 41.35 0 -0.13(-0.32%)
Feb 15, 2018 41.07 41.49 40.62 41.49 992,185 +0.80(+1.98%)
Feb 14, 2018 39.59 40.72 39.59 40.68 1,282,502 +0.83(+2.08%)
Feb 13, 2018 39.48 39.93 39.41 39.85 656,394 +0.13(+0.33%)
Feb 12, 2018 39.36 39.98 39.12 39.72 1,497,566 +0.75(+1.93%)
Feb 09, 2018 38.63 39.24 37.43 38.97 2,478,610 +0.93(+2.45%)
Feb 08, 2018 39.84 39.88 38.04 38.04 1,589,239 -1.63(-4.11%)
Feb 07, 2018 40.14 40.44 39.66 39.67 1,525,753 -0.58(-1.43%)
Feb 06, 2018 38.57 40.30 38.32 40.24 2,828,048 +0.45(+1.12%)
Feb 05, 2018 40.35 41.10 39.19 39.80 2,378,586 -0.97(-2.37%)
Feb 02, 2018 41.51 41.58 40.76 40.76 2,403,927 -1.23(-2.93%)
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.