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 (%)
Mar 29, 2019 46.26 46.38 46.06 46.37 392,934 +0.44(+0.95%)
Mar 28, 2019 45.93 46.11 45.64 45.93 272,518 +0.08(+0.17%)
Mar 27, 2019 46.29 46.29 45.47 45.86 484,337 -0.36(-0.77%)
Mar 26, 2019 46.45 46.73 45.93 46.21 371,726 +0.14(+0.30%)
Mar 25, 2019 46.10 46.21 45.75 46.08 1,073,115 -0.19(-0.41%)
Mar 22, 2019 47.16 47.37 46.24 46.27 598,444 -1.15(-2.43%)
Mar 21, 2019 46.37 47.47 46.37 47.42 871,600 +1.04(+2.25%)
Mar 20, 2019 46.22 46.70 46.01 46.38 458,381 +0.10(+0.21%)
Mar 19, 2019 46.27 46.43 46.09 46.28 435,005 +0.19(+0.42%)
Mar 18, 2019 45.97 46.25 45.81 46.08 1,336,827 +0.08(+0.18%)
Mar 15, 2019 45.73 46.21 45.73 46.00 574,592 +0.34(+0.75%)
Mar 14, 2019 45.70 45.82 45.61 45.66 229,095 -0.04(-0.09%)
Mar 13, 2019 45.64 45.95 45.61 45.70 437,810 +0.26(+0.57%)
Mar 12, 2019 45.25 45.59 45.16 45.44 294,904 +0.30(+0.67%)
Mar 11, 2019 44.39 45.17 44.39 45.13 436,904 +0.97(+2.20%)
Mar 08, 2019 43.55 44.16 43.41 44.16 647,497 +0.02(+0.04%)
Mar 07, 2019 44.45 44.45 43.99 44.14 583,308 -0.46(-1.03%)
Mar 06, 2019 44.83 44.88 44.55 44.60 199,789 -0.22(-0.50%)
Mar 05, 2019 44.81 44.96 44.55 44.83 319,823 +0.01(+0.03%)
Mar 04, 2019 45.10 45.21 44.28 44.81 1,499,106 -0.06(-0.13%)
Mar 01, 2019 44.90 44.94 44.51 44.87 590,656 +0.32(+0.71%)
Feb 28, 2019 44.56 44.73 44.45 44.56 266,157 -0.17(-0.37%)
Feb 27, 2019 44.57 44.77 44.25 44.72 296,914 -0.03(-0.07%)
Feb 26, 2019 44.55 44.89 44.55 44.75 269,527 +0.05(+0.11%)
Feb 25, 2019 44.82 45.00 44.68 44.71 390,760 +0.26(+0.60%)
Feb 22, 2019 44.08 44.46 44.08 44.44 288,737 +0.56(+1.28%)
Feb 21, 2019 43.88 44.07 43.65 43.88 827,145 -0.10(-0.23%)
Feb 20, 2019 44.02 44.21 43.77 43.98 339,664 -0.01(-0.02%)
Feb 19, 2019 43.79 44.13 43.79 43.99 715,888 +0.08(+0.19%)
Feb 15, 2019 44.09 44.11 43.73 43.91 493,037 +0.16(+0.36%)
Feb 14, 2019 43.51 43.88 43.48 43.75 405,184 +0.10(+0.23%)
Feb 13, 2019 43.83 43.98 43.61 43.65 1,785,529 -0.01(-0.03%)
Feb 12, 2019 43.36 43.72 43.36 43.66 1,015,925 +0.60(+1.40%)
Feb 11, 2019 43.20 43.35 42.98 43.06 415,729 -0.02(-0.06%)
Feb 08, 2019 42.45 43.08 42.44 43.08 498,392 +0.22(+0.51%)
Feb 07, 2019 43.09 43.22 42.56 42.87 697,366 -0.66(-1.52%)
Feb 06, 2019 43.61 43.74 43.35 43.53 632,150 -0.01(-0.03%)
Feb 05, 2019 43.20 43.57 43.20 43.54 579,069 +0.39(+0.91%)
Feb 04, 2019 42.42 43.15 42.39 43.15 776,618 +0.76(+1.79%)
Feb 01, 2019 42.28 42.66 42.26 42.39 538,345 +0.12(+0.29%)
Jan 31, 2019 41.96 42.53 41.92 42.27 1,029,048 +0.53(+1.28%)
Jan 30, 2019 41.10 41.84 40.96 41.73 639,173 +1.24(+3.05%)
Jan 29, 2019 41.02 41.02 40.43 40.50 215,486 -0.50(-1.22%)
Jan 28, 2019 40.96 41.02 40.71 41.00 318,641 -0.55(-1.33%)
Jan 25, 2019 41.19 41.64 41.11 41.55 658,619 +0.66(+1.62%)
Jan 24, 2019 40.70 40.99 40.61 40.89 654,405 +0.33(+0.81%)
Jan 23, 2019 40.67 40.91 40.11 40.56 454,937 +0.07(+0.18%)
Jan 22, 2019 40.96 40.96 40.19 40.49 1,362,299 -0.77(-1.86%)
Jan 18, 2019 41.03 41.43 40.85 41.25 698,572 +0.60(+1.48%)
Jan 17, 2019 40.22 40.86 40.19 40.65 731,153 +0.29(+0.72%)
Jan 16, 2019 40.40 40.68 40.34 40.36 556,316 +0.00(+0.01%)
Jan 15, 2019 39.73 40.44 39.68 40.36 540,178 +0.76(+1.91%)
Jan 14, 2019 39.59 39.73 39.41 39.61 399,850 -0.37(-0.93%)
Jan 11, 2019 39.86 40.03 39.72 39.98 261,141 -0.09(-0.24%)
Jan 10, 2019 39.69 40.09 39.48 40.07 616,923 +0.11(+0.27%)
Jan 09, 2019 39.73 40.15 39.62 39.97 1,695,550 +0.41(+1.02%)
Jan 08, 2019 39.52 39.66 39.03 39.56 685,145 +0.43(+1.11%)
Jan 07, 2019 38.83 39.35 38.74 39.13 922,264 +0.33(+0.84%)
Jan 04, 2019 37.73 38.94 37.69 38.80 984,015 +1.69(+4.55%)
Jan 03, 2019 38.01 38.12 37.07 37.11 1,348,805 -1.80(-4.63%)
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.