Skip to main content

US Technology Ishares ETF (NY: IYW )

150.55 +5.12 (+3.52%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 65.10 66.54 65.06 66.44 644,998 +1.32(+2.02%)
Jun 29, 2020 64.23 65.12 63.50 65.12 418,829 +0.72(+1.12%)
Jun 26, 2020 65.72 65.83 64.27 64.40 391,892 -1.50(-2.28%)
Jun 25, 2020 65.16 65.93 64.54 65.90 273,585 +0.69(+1.06%)
Jun 24, 2020 66.36 66.75 64.87 65.21 929,748 -1.40(-2.11%)
Jun 23, 2020 66.72 67.31 66.47 66.61 1,107,850 +0.44(+0.66%)
Jun 22, 2020 65.12 66.22 65.07 66.17 466,376 +1.11(+1.71%)
Jun 19, 2020 66.10 66.10 64.67 65.06 474,332 -0.24(-0.36%)
Jun 18, 2020 64.93 65.33 64.76 65.30 228,682 +0.29(+0.45%)
Jun 17, 2020 65.36 65.55 64.86 65.01 376,842 +0.06(+0.10%)
Jun 16, 2020 65.33 65.42 63.97 64.94 517,326 +1.27(+1.99%)
Jun 15, 2020 61.65 63.87 61.65 63.68 505,029 +0.77(+1.23%)
Jun 12, 2020 63.91 64.15 61.89 62.90 610,642 +0.72(+1.16%)
Jun 11, 2020 64.47 64.85 62.15 62.18 786,075 -3.72(-5.64%)
Jun 10, 2020 65.38 66.31 65.22 65.90 473,635 +0.98(+1.52%)
Jun 09, 2020 64.27 65.17 64.16 64.92 561,864 +0.33(+0.52%)
Jun 08, 2020 63.97 64.58 63.44 64.58 598,291 +0.55(+0.86%)
Jun 05, 2020 63.04 64.28 62.86 64.03 529,385 +1.31(+2.10%)
Jun 04, 2020 63.01 63.44 62.31 62.71 1,661,816 -0.48(-0.76%)
Jun 03, 2020 63.04 63.41 62.78 63.19 752,950 +0.42(+0.67%)
Jun 02, 2020 62.34 62.77 61.62 62.77 1,102,345 +0.49(+0.78%)
Jun 01, 2020 61.84 62.38 61.66 62.28 416,431 +0.27(+0.44%)
May 29, 2020 61.39 62.20 60.97 62.01 410,751 +0.83(+1.35%)
May 28, 2020 61.02 62.32 60.99 61.18 553,624 -0.23(-0.38%)
May 27, 2020 60.98 61.42 59.60 61.42 617,801 +0.29(+0.47%)
May 26, 2020 62.56 62.56 61.05 61.13 1,353,822 -0.16(-0.26%)
May 22, 2020 60.82 61.36 60.61 61.29 258,395 +0.34(+0.55%)
May 21, 2020 61.61 61.90 60.84 60.95 360,977 -0.65(-1.06%)
May 20, 2020 61.02 61.69 61.02 61.61 587,642 +1.47(+2.44%)
May 19, 2020 60.33 61.03 60.14 60.14 1,996,459 -0.06(-0.10%)
May 18, 2020 60.10 60.54 59.88 60.20 2,481,052 +1.18(+2.00%)
May 15, 2020 57.77 59.06 57.71 59.02 377,842 +0.23(+0.40%)
May 14, 2020 57.54 58.79 57.03 58.79 519,757 +0.76(+1.30%)
May 13, 2020 59.23 59.59 57.29 58.03 656,280 -1.13(-1.91%)
May 12, 2020 60.66 60.80 59.16 59.16 467,155 -1.28(-2.13%)
May 11, 2020 59.49 60.77 59.49 60.45 515,357 +0.58(+0.97%)
May 08, 2020 59.42 59.87 59.02 59.86 796,313 +0.94(+1.59%)
May 07, 2020 58.88 59.19 58.64 58.93 404,332 +0.83(+1.43%)
May 06, 2020 58.16 58.65 57.81 58.10 462,840 +0.45(+0.79%)
May 05, 2020 57.48 58.33 57.35 57.65 1,482,101 +0.85(+1.49%)
May 04, 2020 55.71 56.81 55.53 56.80 1,727,305 +0.79(+1.42%)
May 01, 2020 56.39 57.06 55.80 56.01 408,313 -1.66(-2.87%)
Apr 30, 2020 57.99 57.99 57.25 57.66 534,566 -0.02(-0.03%)
Apr 29, 2020 56.58 57.93 56.43 57.68 669,784 +2.28(+4.12%)
Apr 28, 2020 57.00 57.02 55.34 55.40 659,969 -0.91(-1.61%)
Apr 27, 2020 56.56 56.64 56.09 56.31 411,795 +0.40(+0.71%)
Apr 24, 2020 55.04 55.94 54.64 55.91 964,920 +1.06(+1.93%)
Apr 23, 2020 55.30 55.82 54.76 54.85 850,377 -0.32(-0.58%)
Apr 22, 2020 54.34 55.44 54.23 55.17 1,070,537 +2.15(+4.05%)
Apr 21, 2020 54.63 54.75 52.69 53.02 512,086 -2.43(-4.38%)
Apr 20, 2020 55.45 56.27 55.42 55.45 414,408 -0.76(-1.34%)
Apr 17, 2020 56.54 56.54 55.43 56.21 769,092 +0.64(+1.16%)
Apr 16, 2020 55.51 55.74 54.76 55.56 447,052 +0.70(+1.28%)
Apr 15, 2020 54.65 55.23 54.21 54.86 722,357 -0.82(-1.47%)
Apr 14, 2020 54.53 55.80 54.36 55.68 648,386 +2.23(+4.16%)
Apr 13, 2020 52.94 53.45 52.31 53.45 639,728 +0.31(+0.57%)
Apr 09, 2020 53.76 53.91 52.71 53.15 711,806 +0.04(+0.08%)
Apr 08, 2020 52.28 53.23 51.90 53.10 814,250 +1.45(+2.80%)
Apr 07, 2020 53.76 53.76 51.62 51.65 952,191 -0.28(-0.55%)
Apr 06, 2020 50.12 52.23 49.76 51.94 770,120 +3.87(+8.06%)
Apr 03, 2020 48.60 49.14 47.52 48.06 480,632 -0.76(-1.55%)
Apr 02, 2020 47.69 48.90 47.52 48.82 643,547 +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.