Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 65.09 66.54 65.05 66.43 645,048 +1.32(+2.02%)
Jun 29, 2020 64.23 65.11 63.50 65.11 418,862 +0.72(+1.12%)
Jun 26, 2020 65.71 65.83 64.27 64.39 391,923 -1.50(-2.28%)
Jun 25, 2020 65.16 65.93 64.53 65.90 273,607 +0.69(+1.06%)
Jun 24, 2020 66.36 66.74 64.86 65.20 929,820 -1.40(-2.11%)
Jun 23, 2020 66.72 67.30 66.46 66.61 1,107,936 +0.44(+0.66%)
Jun 22, 2020 65.12 66.21 65.07 66.17 466,413 +1.11(+1.71%)
Jun 19, 2020 66.10 66.10 64.67 65.06 474,369 -0.24(-0.36%)
Jun 18, 2020 64.93 65.33 64.76 65.30 228,700 +0.29(+0.45%)
Jun 17, 2020 65.35 65.54 64.85 65.00 376,871 +0.06(+0.10%)
Jun 16, 2020 65.33 65.41 63.97 64.94 517,367 +1.27(+1.99%)
Jun 15, 2020 61.65 63.86 61.64 63.67 505,069 +0.77(+1.23%)
Jun 12, 2020 63.91 64.14 61.88 62.90 610,690 +0.72(+1.16%)
Jun 11, 2020 64.47 64.84 62.15 62.18 786,136 -3.72(-5.64%)
Jun 10, 2020 65.38 66.31 65.21 65.89 473,673 +0.98(+1.52%)
Jun 09, 2020 64.26 65.16 64.15 64.91 561,908 +0.33(+0.52%)
Jun 08, 2020 63.96 64.58 63.44 64.58 598,338 +0.55(+0.86%)
Jun 05, 2020 63.04 64.27 62.85 64.02 529,427 +1.31(+2.10%)
Jun 04, 2020 63.01 63.43 62.30 62.71 1,661,947 -0.48(-0.76%)
Jun 03, 2020 63.04 63.40 62.78 63.19 753,010 +0.42(+0.67%)
Jun 02, 2020 62.33 62.76 61.61 62.76 1,102,432 +0.49(+0.78%)
Jun 01, 2020 61.84 62.38 61.65 62.27 416,463 +0.27(+0.44%)
May 29, 2020 61.38 62.20 60.97 62.00 410,783 +0.83(+1.35%)
May 28, 2020 61.01 62.32 60.99 61.18 553,668 -0.23(-0.38%)
May 27, 2020 60.98 61.42 59.60 61.41 617,849 +0.29(+0.47%)
May 26, 2020 62.56 62.56 61.05 61.13 1,353,928 -0.16(-0.26%)
May 22, 2020 60.82 61.36 60.61 61.29 258,415 +0.34(+0.55%)
May 21, 2020 61.60 61.90 60.84 60.95 361,006 -0.65(-1.06%)
May 20, 2020 61.01 61.69 61.01 61.60 587,688 +1.47(+2.44%)
May 19, 2020 60.32 61.03 60.13 60.13 1,996,616 -0.06(-0.10%)
May 18, 2020 60.10 60.54 59.88 60.19 2,481,247 +1.18(+2.00%)
May 15, 2020 57.76 59.05 57.70 59.02 377,872 +0.23(+0.40%)
May 14, 2020 57.53 58.78 57.02 58.78 519,797 +0.76(+1.30%)
May 13, 2020 59.23 59.59 57.29 58.03 656,331 -1.13(-1.91%)
May 12, 2020 60.66 60.79 59.16 59.16 467,192 -1.28(-2.13%)
May 11, 2020 59.48 60.77 59.48 60.44 515,397 +0.58(+0.97%)
May 08, 2020 59.42 59.87 59.01 59.86 796,375 +0.94(+1.59%)
May 07, 2020 58.88 59.18 58.63 58.92 404,363 +0.83(+1.43%)
May 06, 2020 58.15 58.65 57.80 58.10 462,877 +0.45(+0.79%)
May 05, 2020 57.48 58.33 57.35 57.64 1,482,218 +0.85(+1.49%)
May 04, 2020 55.71 56.81 55.53 56.80 1,727,441 +0.79(+1.41%)
May 01, 2020 56.39 57.05 55.79 56.00 408,345 -1.66(-2.87%)
Apr 30, 2020 57.99 57.99 57.25 57.66 534,608 -0.02(-0.03%)
Apr 29, 2020 56.57 57.92 56.42 57.68 669,837 +2.28(+4.12%)
Apr 28, 2020 56.99 57.02 55.33 55.40 660,020 -0.91(-1.61%)
Apr 27, 2020 56.56 56.63 56.08 56.30 411,827 +0.40(+0.71%)
Apr 24, 2020 55.03 55.93 54.64 55.91 964,996 +1.06(+1.93%)
Apr 23, 2020 55.30 55.82 54.76 54.85 850,444 -0.32(-0.58%)
Apr 22, 2020 54.33 55.43 54.23 55.17 1,070,621 +2.15(+4.05%)
Apr 21, 2020 54.63 54.75 52.69 53.02 512,126 -2.43(-4.38%)
Apr 20, 2020 55.44 56.27 55.42 55.45 414,440 -0.76(-1.34%)
Apr 17, 2020 56.53 56.53 55.43 56.20 769,152 +0.64(+1.16%)
Apr 16, 2020 55.51 55.74 54.75 55.56 447,087 +0.70(+1.28%)
Apr 15, 2020 54.64 55.22 54.21 54.85 722,414 -0.82(-1.47%)
Apr 14, 2020 54.52 55.79 54.36 55.67 648,436 +2.22(+4.16%)
Apr 13, 2020 52.93 53.45 52.30 53.45 639,778 +0.31(+0.57%)
Apr 09, 2020 53.76 53.91 52.71 53.14 711,862 +0.04(+0.08%)
Apr 08, 2020 52.27 53.22 51.89 53.10 814,314 +1.45(+2.80%)
Apr 07, 2020 53.76 53.76 51.62 51.65 952,266 -0.28(-0.54%)
Apr 06, 2020 50.12 52.22 49.75 51.93 770,180 +3.87(+8.06%)
Apr 03, 2020 48.60 49.14 47.52 48.06 480,669 -0.76(-1.55%)
Apr 02, 2020 47.69 48.90 47.52 48.82 643,597 +0.84(+1.76%)
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.