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 (%)
Jul 31, 2019 51.32 51.41 49.99 50.47 440,478 -0.71(-1.40%)
Jul 30, 2019 51.06 51.39 50.97 51.18 220,608 -0.31(-0.61%)
Jul 29, 2019 51.59 51.59 51.08 51.49 299,464 -0.09(-0.17%)
Jul 26, 2019 51.44 51.72 51.44 51.58 260,378 +0.71(+1.39%)
Jul 25, 2019 51.13 51.13 50.73 50.87 383,248 -0.40(-0.78%)
Jul 24, 2019 50.67 51.27 50.67 51.27 276,009 +0.49(+0.97%)
Jul 23, 2019 50.78 50.78 50.37 50.78 303,527 +0.29(+0.57%)
Jul 22, 2019 50.06 50.59 50.06 50.49 253,608 +0.60(+1.21%)
Jul 19, 2019 50.62 50.62 49.88 49.89 292,362 -0.34(-0.67%)
Jul 18, 2019 49.79 50.27 49.66 50.23 221,407 +0.31(+0.62%)
Jul 17, 2019 50.13 50.25 49.92 49.92 217,545 -0.18(-0.36%)
Jul 16, 2019 50.38 50.38 49.97 50.10 199,741 -0.37(-0.73%)
Jul 15, 2019 50.44 50.49 50.32 50.47 677,066 +0.13(+0.25%)
Jul 12, 2019 50.02 50.34 50.02 50.34 299,742 +0.43(+0.87%)
Jul 11, 2019 49.91 50.12 49.76 49.91 459,857 +0.12(+0.24%)
Jul 10, 2019 49.60 50.00 49.59 49.78 304,064 +0.45(+0.91%)
Jul 09, 2019 48.81 49.38 48.81 49.34 151,019 +0.24(+0.48%)
Jul 08, 2019 49.11 49.11 48.87 49.10 393,520 -0.43(-0.87%)
Jul 05, 2019 49.19 49.58 49.01 49.53 355,509 -0.00(-0.01%)
Jul 03, 2019 49.30 49.54 49.23 49.54 1,362,989 +0.35(+0.72%)
Jul 02, 2019 48.95 49.18 48.87 49.18 440,761 +0.17(+0.35%)
Jul 01, 2019 49.30 49.38 48.78 49.01 1,454,725 +0.75(+1.55%)
Jun 28, 2019 48.33 48.37 48.07 48.26 240,286 +0.05(+0.10%)
Jun 27, 2019 48.20 48.35 48.13 48.21 332,296 +0.22(+0.47%)
Jun 26, 2019 47.97 48.34 47.97 47.99 287,384 +0.43(+0.90%)
Jun 25, 2019 48.52 48.52 47.50 47.56 786,290 -0.98(-2.01%)
Jun 24, 2019 48.62 48.70 48.51 48.54 249,963 -0.01(-0.03%)
Jun 21, 2019 48.53 48.87 48.49 48.55 294,002 -0.09(-0.18%)
Jun 20, 2019 48.80 48.87 48.30 48.64 451,992 +0.57(+1.19%)
Jun 19, 2019 48.04 48.16 47.68 48.07 648,240 +0.15(+0.32%)
Jun 18, 2019 47.64 48.28 47.55 47.91 975,841 +0.84(+1.78%)
Jun 17, 2019 46.91 47.25 46.91 47.08 249,295 +0.25(+0.52%)
Jun 14, 2019 46.86 46.98 46.65 46.83 422,939 -0.36(-0.77%)
Jun 13, 2019 47.07 47.27 47.03 47.19 501,509 +0.27(+0.58%)
Jun 12, 2019 47.08 47.10 46.78 46.92 2,011,456 -0.30(-0.63%)
Jun 11, 2019 47.71 47.81 47.06 47.22 2,961,253 +0.04(+0.09%)
Jun 10, 2019 46.96 47.68 46.96 47.18 460,350 +0.55(+1.17%)
Jun 07, 2019 46.00 46.82 45.96 46.63 937,125 +0.89(+1.94%)
Jun 06, 2019 45.36 45.86 45.22 45.74 361,722 +0.43(+0.96%)
Jun 05, 2019 45.39 45.43 44.77 45.31 547,293 +0.40(+0.89%)
Jun 04, 2019 44.02 44.91 43.83 44.91 464,600 +1.39(+3.19%)
Jun 03, 2019 44.60 44.63 43.25 43.52 2,545,585 -1.21(-2.70%)
May 31, 2019 44.95 45.15 44.72 44.73 572,550 -0.81(-1.77%)
May 30, 2019 45.58 45.61 45.25 45.54 459,043 +0.23(+0.50%)
May 29, 2019 45.33 45.61 45.04 45.31 417,168 -0.32(-0.71%)
May 28, 2019 45.94 46.13 45.64 45.64 431,529 -0.15(-0.33%)
May 24, 2019 46.07 46.25 45.76 45.79 181,259 -0.04(-0.09%)
May 23, 2019 46.03 46.03 45.49 45.83 762,610 -0.79(-1.70%)
May 22, 2019 46.57 46.90 46.57 46.62 322,140 -0.25(-0.53%)
May 21, 2019 46.75 47.02 46.67 46.87 551,354 +0.60(+1.29%)
May 20, 2019 46.41 46.64 46.11 46.27 726,169 -0.97(-2.06%)
May 17, 2019 47.21 47.90 47.18 47.25 430,748 -0.46(-0.96%)
May 16, 2019 47.29 48.03 47.22 47.71 439,569 +0.44(+0.92%)
May 15, 2019 46.24 47.44 46.24 47.27 1,048,088 +0.71(+1.53%)
May 14, 2019 46.26 46.85 46.19 46.56 1,306,656 +0.56(+1.21%)
May 13, 2019 46.56 46.83 45.87 46.00 1,076,004 -1.89(-3.95%)
May 10, 2019 47.55 48.14 46.81 47.89 919,451 +0.08(+0.17%)
May 09, 2019 47.57 47.99 47.06 47.81 492,048 -0.32(-0.66%)
May 08, 2019 48.10 48.51 48.03 48.13 650,479 -0.14(-0.28%)
May 07, 2019 48.77 48.98 47.81 48.27 1,073,530 -1.06(-2.14%)
May 06, 2019 48.48 49.39 48.36 49.32 604,980 -0.33(-0.66%)
May 03, 2019 49.29 49.68 49.24 49.65 321,006 +0.58(+1.17%)
May 02, 2019 49.23 49.56 48.74 49.08 538,538 -0.21(-0.42%)
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.