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 (%)
Aug 31, 2018 47.35 47.35 47.35 0 +0.08(+0.16%)
Aug 30, 2018 47.30 47.63 47.15 47.28 335,245 -0.11(-0.23%)
Aug 29, 2018 47.01 47.40 47.01 47.38 260,541 +0.45(+0.95%)
Aug 28, 2018 46.96 47.01 46.78 46.94 239,614 +0.12(+0.26%)
Aug 27, 2018 46.57 46.84 46.51 46.82 294,334 +0.46(+1.00%)
Aug 24, 2018 45.98 46.36 45.98 46.35 265,512 +0.52(+1.13%)
Aug 23, 2018 45.69 46.13 45.69 45.83 202,711 +0.08(+0.17%)
Aug 22, 2018 45.42 45.81 45.40 45.76 402,408 +0.22(+0.48%)
Aug 21, 2018 45.57 45.84 45.51 45.54 264,329 +0.10(+0.23%)
Aug 20, 2018 45.58 45.59 45.23 45.44 288,482 -0.07(-0.16%)
Aug 17, 2018 45.28 45.61 45.09 45.51 226,223 +0.06(+0.13%)
Aug 16, 2018 45.71 45.78 45.36 45.45 245,772 +0.11(+0.23%)
Aug 15, 2018 45.48 45.68 44.97 45.34 878,524 -0.47(-1.03%)
Aug 14, 2018 45.69 45.87 45.42 45.82 332,048 +0.28(+0.62%)
Aug 13, 2018 45.69 46.03 45.53 45.53 514,536 -0.10(-0.21%)
Aug 10, 2018 45.65 45.84 45.47 45.63 387,516 -0.39(-0.86%)
Aug 09, 2018 46.07 46.24 46.00 46.02 198,336 +0.03(+0.06%)
Aug 08, 2018 45.83 46.08 45.73 46.00 305,616 +0.14(+0.31%)
Aug 07, 2018 45.92 46.07 45.79 45.85 499,821 +0.10(+0.23%)
Aug 06, 2018 45.38 45.75 45.28 45.75 1,048,299 +0.36(+0.80%)
Aug 03, 2018 45.30 45.39 45.06 45.39 276,679 +0.15(+0.34%)
Aug 02, 2018 44.22 45.30 44.17 45.23 449,630 +0.66(+1.48%)
Aug 01, 2018 44.47 44.72 44.39 44.58 1,065,756 +0.45(+1.02%)
Jul 31, 2018 44.11 44.44 43.83 44.13 918,310 +0.17(+0.38%)
Jul 30, 2018 44.69 44.70 43.67 43.96 783,386 -0.74(-1.65%)
Jul 27, 2018 45.67 45.67 44.43 44.70 2,287,876 -0.92(-2.02%)
Jul 26, 2018 45.48 45.77 45.42 45.62 498,030 -0.69(-1.49%)
Jul 25, 2018 45.72 46.33 45.66 46.31 686,234 +0.62(+1.37%)
Jul 24, 2018 46.03 46.20 45.53 45.68 874,719 +0.15(+0.32%)
Jul 23, 2018 45.19 45.56 45.00 45.54 325,737 +0.25(+0.55%)
Jul 20, 2018 45.47 45.57 45.22 45.29 321,411 -0.01(-0.03%)
Jul 19, 2018 45.32 45.50 45.20 45.30 398,277 -0.11(-0.25%)
Jul 18, 2018 45.49 45.49 45.24 45.41 257,361 -0.07(-0.16%)
Jul 17, 2018 44.79 45.56 44.73 45.49 469,300 +0.37(+0.83%)
Jul 16, 2018 45.26 45.36 45.04 45.11 243,854 -0.13(-0.29%)
Jul 13, 2018 45.24 45.37 45.14 45.24 355,547 -0.01(-0.02%)
Jul 12, 2018 44.63 45.27 44.63 45.25 680,771 +0.81(+1.83%)
Jul 11, 2018 44.34 44.65 44.34 44.44 989,109 -0.28(-0.63%)
Jul 10, 2018 44.72 44.87 44.63 44.72 359,571 +0.07(+0.15%)
Jul 09, 2018 44.53 44.66 44.28 44.65 704,990 +0.36(+0.80%)
Jul 06, 2018 43.70 44.35 43.64 44.30 496,637 +0.60(+1.38%)
Jul 05, 2018 43.33 43.71 43.23 43.70 773,080 +0.65(+1.51%)
Jul 03, 2018 43.04 43.04 43.04 0 -0.60(-1.37%)
Jul 02, 2018 42.80 43.65 42.68 43.64 1,747,652 +0.54(+1.25%)
Jun 29, 2018 43.33 43.55 43.10 43.10 548,689 -0.05(-0.12%)
Jun 28, 2018 42.65 43.30 42.61 43.16 947,793 +0.42(+0.97%)
Jun 27, 2018 43.52 43.72 42.73 42.74 1,108,317 -0.65(-1.50%)
Jun 26, 2018 43.33 43.66 43.20 43.39 410,597 +0.22(+0.52%)
Jun 25, 2018 43.78 43.78 42.78 43.17 1,771,787 -0.97(-2.20%)
Jun 22, 2018 44.48 44.48 44.00 44.14 224,602 -0.28(-0.62%)
Jun 21, 2018 44.92 44.95 44.32 44.41 617,851 -0.41(-0.90%)
Jun 20, 2018 44.78 45.07 44.78 44.82 1,484,701 +0.15(+0.33%)
Jun 19, 2018 44.38 44.69 44.07 44.67 833,473 -0.30(-0.68%)
Jun 18, 2018 44.58 45.02 44.40 44.97 438,023 +0.10(+0.22%)
Jun 15, 2018 44.96 45.10 44.88 661,038 -0.22(-0.49%)
Jun 14, 2018 44.94 45.19 44.88 45.10 528,478 +0.33(+0.74%)
Jun 13, 2018 44.93 45.17 44.74 44.77 838,019 -0.13(-0.28%)
Jun 12, 2018 44.72 44.91 44.69 44.89 560,209 +0.26(+0.58%)
Jun 11, 2018 44.55 44.78 44.48 44.63 576,572 +0.05(+0.10%)
Jun 08, 2018 44.34 44.67 44.20 44.59 645,612 -0.00(-0.01%)
Jun 07, 2018 45.11 45.11 44.36 44.59 3,824,606 -0.51(-1.12%)
Jun 06, 2018 45.10 44.71 45.10 850,760 +0.11(+0.24%)
Jun 05, 2018 44.86 45.05 44.79 44.99 2,840,983 +0.23(+0.52%)
Jun 04, 2018 44.53 44.80 44.50 44.76 590,381 +0.34(+0.77%)
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.