Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 48.33 48.37 48.06 48.26 240,305 +0.05(+0.10%)
Jun 27, 2019 48.19 48.34 48.13 48.21 332,322 +0.22(+0.47%)
Jun 26, 2019 47.97 48.33 47.97 47.99 287,406 +0.43(+0.90%)
Jun 25, 2019 48.52 48.52 47.50 47.56 786,351 -0.98(-2.01%)
Jun 24, 2019 48.62 48.70 48.51 48.53 249,982 -0.01(-0.03%)
Jun 21, 2019 48.53 48.86 48.49 48.55 294,025 -0.09(-0.18%)
Jun 20, 2019 48.80 48.87 48.30 48.64 452,027 +0.57(+1.19%)
Jun 19, 2019 48.04 48.16 47.67 48.06 648,290 +0.15(+0.32%)
Jun 18, 2019 47.64 48.28 47.54 47.91 975,917 +0.84(+1.78%)
Jun 17, 2019 46.91 47.24 46.91 47.07 249,314 +0.25(+0.52%)
Jun 14, 2019 46.86 46.98 46.65 46.83 422,972 -0.36(-0.77%)
Jun 13, 2019 47.07 47.26 47.03 47.19 501,548 +0.27(+0.58%)
Jun 12, 2019 47.08 47.10 46.78 46.92 2,011,613 -0.30(-0.63%)
Jun 11, 2019 47.70 47.80 47.05 47.22 2,961,484 +0.04(+0.09%)
Jun 10, 2019 46.96 47.68 46.96 47.17 460,386 +0.55(+1.17%)
Jun 07, 2019 46.00 46.82 45.96 46.63 937,198 +0.89(+1.94%)
Jun 06, 2019 45.36 45.86 45.21 45.74 361,750 +0.43(+0.96%)
Jun 05, 2019 45.39 45.43 44.77 45.31 547,336 +0.40(+0.89%)
Jun 04, 2019 44.02 44.91 43.82 44.91 464,636 +1.39(+3.19%)
Jun 03, 2019 44.60 44.62 43.25 43.52 2,545,783 -1.21(-2.70%)
May 31, 2019 44.95 45.15 44.71 44.73 572,595 -0.81(-1.77%)
May 30, 2019 45.57 45.61 45.25 45.53 459,079 +0.23(+0.50%)
May 29, 2019 45.33 45.60 45.03 45.31 417,201 -0.32(-0.71%)
May 28, 2019 45.93 46.13 45.63 45.63 431,563 -0.15(-0.33%)
May 24, 2019 46.06 46.24 45.75 45.78 181,273 -0.04(-0.09%)
May 23, 2019 46.03 46.03 45.48 45.82 762,669 -0.79(-1.70%)
May 22, 2019 46.57 46.89 46.57 46.62 322,165 -0.25(-0.53%)
May 21, 2019 46.75 47.02 46.66 46.87 551,397 +0.60(+1.29%)
May 20, 2019 46.40 46.64 46.11 46.27 726,225 -0.97(-2.06%)
May 17, 2019 47.21 47.90 47.17 47.24 430,782 -0.46(-0.96%)
May 16, 2019 47.29 48.03 47.22 47.70 439,603 +0.44(+0.92%)
May 15, 2019 46.23 47.44 46.23 47.27 1,048,169 +0.71(+1.53%)
May 14, 2019 46.26 46.84 46.19 46.56 1,306,758 +0.56(+1.21%)
May 13, 2019 46.56 46.82 45.86 46.00 1,076,088 -1.89(-3.95%)
May 10, 2019 47.55 48.14 46.81 47.89 919,522 +0.08(+0.17%)
May 09, 2019 47.57 47.98 47.06 47.81 492,086 -0.32(-0.66%)
May 08, 2019 48.10 48.51 48.03 48.13 650,530 -0.14(-0.28%)
May 07, 2019 48.77 48.97 47.81 48.26 1,073,613 -1.06(-2.14%)
May 06, 2019 48.48 49.39 48.36 49.32 605,027 -0.33(-0.66%)
May 03, 2019 49.28 49.68 49.23 49.65 321,031 +0.58(+1.17%)
May 02, 2019 49.22 49.55 48.74 49.07 538,580 -0.21(-0.42%)
May 01, 2019 49.92 49.95 49.26 49.28 618,937 -0.18(-0.36%)
Apr 30, 2019 49.47 49.54 49.11 49.46 559,556 -0.51(-1.03%)
Apr 29, 2019 49.82 50.07 49.79 49.97 397,540 +0.13(+0.26%)
Apr 26, 2019 49.68 49.84 49.35 49.84 338,295 -0.10(-0.20%)
Apr 25, 2019 50.30 50.37 49.80 49.95 387,416 +0.20(+0.41%)
Apr 24, 2019 49.84 50.03 49.73 49.74 275,330 -0.04(-0.09%)
Apr 23, 2019 49.29 49.84 49.23 49.78 266,760 +0.63(+1.27%)
Apr 22, 2019 48.68 49.16 48.68 49.16 267,438 +0.27(+0.54%)
Apr 18, 2019 48.83 48.90 48.60 48.89 376,934 +0.12(+0.25%)
Apr 17, 2019 48.82 48.90 48.60 48.77 173,899 +0.19(+0.40%)
Apr 16, 2019 48.46 48.65 48.39 48.58 407,689 +0.23(+0.48%)
Apr 15, 2019 48.33 48.42 48.08 48.35 233,859 +0.03(+0.06%)
Apr 12, 2019 48.23 48.33 48.06 48.32 393,787 +0.28(+0.59%)
Apr 11, 2019 48.14 48.17 47.94 48.04 449,801 -0.03(-0.07%)
Apr 10, 2019 47.72 48.07 47.72 48.07 528,283 +0.37(+0.77%)
Apr 09, 2019 47.66 47.87 47.61 47.70 395,464 -0.14(-0.29%)
Apr 08, 2019 47.59 47.86 47.42 47.84 273,509 +0.15(+0.32%)
Apr 05, 2019 47.71 47.75 47.61 47.69 2,952,173 +0.12(+0.25%)
Apr 04, 2019 47.68 47.89 47.26 47.57 660,839 -0.09(-0.20%)
Apr 03, 2019 47.54 47.99 47.51 47.66 716,105 +0.35(+0.74%)
Apr 02, 2019 47.06 47.35 46.97 47.31 497,031 +0.28(+0.61%)
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.