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 (%)
Nov 30, 2018 41.82 42.17 41.63 42.15 689,331 +0.39(+0.92%)
Nov 29, 2018 41.81 42.07 41.49 41.77 655,459 -0.17(-0.40%)
Nov 28, 2018 40.94 41.94 40.67 41.93 962,398 +1.40(+3.45%)
Nov 27, 2018 40.28 40.72 40.09 40.53 677,856 -0.06(-0.16%)
Nov 26, 2018 40.21 40.60 40.01 40.60 917,768 +0.94(+2.36%)
Nov 23, 2018 39.64 40.01 39.64 39.66 197,305 -0.35(-0.88%)
Nov 21, 2018 40.01 40.01 40.01 0 +0.37(+0.94%)
Nov 20, 2018 39.18 40.14 39.05 39.64 1,543,839 -0.62(-1.53%)
Nov 19, 2018 41.72 41.72 40.15 40.26 2,554,498 -1.72(-4.10%)
Nov 16, 2018 41.61 42.15 41.49 41.98 764,043 -0.12(-0.29%)
Nov 15, 2018 41.17 42.22 40.93 42.10 3,090,625 +0.95(+2.31%)
Nov 14, 2018 41.93 42.06 40.95 41.15 1,160,710 -0.36(-0.86%)
Nov 13, 2018 41.53 42.23 41.39 41.50 1,250,456 +0.06(+0.14%)
Nov 12, 2018 42.54 42.54 41.30 41.44 784,872 -1.45(-3.39%)
Nov 09, 2018 43.28 43.31 42.52 42.90 2,503,884 -0.81(-1.86%)
Nov 08, 2018 43.77 43.86 43.48 43.71 399,057 -0.21(-0.47%)
Nov 07, 2018 43.25 43.93 43.16 43.92 756,882 +1.19(+2.80%)
Nov 06, 2018 42.39 42.95 42.36 42.73 441,420 +0.29(+0.69%)
Nov 05, 2018 42.61 42.61 41.88 42.43 410,643 -0.22(-0.51%)
Nov 02, 2018 43.15 43.46 42.35 42.65 972,081 -0.82(-1.89%)
Nov 01, 2018 43.08 43.50 42.73 43.47 1,106,307 +0.46(+1.06%)
Oct 31, 2018 42.69 43.40 42.69 43.02 1,425,022 +1.06(+2.52%)
Oct 30, 2018 41.14 41.98 41.00 41.96 2,111,386 +0.68(+1.64%)
Oct 29, 2018 42.78 42.99 40.43 41.28 2,841,326 -0.79(-1.87%)
Oct 26, 2018 41.83 42.90 41.38 42.07 2,776,314 -0.95(-2.21%)
Oct 25, 2018 42.23 43.29 42.23 43.02 1,212,501 +1.41(+3.38%)
Oct 24, 2018 43.61 43.64 41.58 41.62 1,264,176 -2.11(-4.82%)
Oct 23, 2018 43.03 43.92 42.54 43.72 3,275,923 -0.11(-0.25%)
Oct 22, 2018 43.71 44.09 43.47 43.83 434,832 +0.36(+0.82%)
Oct 19, 2018 43.88 44.25 43.33 43.48 909,340 -0.16(-0.36%)
Oct 18, 2018 44.42 44.42 43.39 43.63 1,013,437 -0.99(-2.22%)
Oct 17, 2018 44.90 44.93 44.21 44.62 1,504,439 -0.19(-0.42%)
Oct 16, 2018 44.01 44.93 43.92 44.81 1,685,994 +1.33(+3.07%)
Oct 15, 2018 43.92 43.98 43.37 43.47 992,200 -0.61(-1.38%)
Oct 12, 2018 44.02 44.21 43.22 44.08 1,365,454 +1.18(+2.75%)
Oct 11, 2018 43.12 43.91 42.48 42.90 2,622,486 -0.35(-0.82%)
Oct 10, 2018 45.08 45.08 43.23 43.26 1,871,961 -2.11(-4.66%)
Oct 09, 2018 45.26 45.71 45.17 45.37 899,024 +0.09(+0.20%)
Oct 08, 2018 45.53 45.75 44.78 45.28 1,967,010 -0.51(-1.12%)
Oct 05, 2018 46.34 46.51 45.30 45.79 1,150,399 -0.55(-1.19%)
Oct 04, 2018 47.05 47.05 46.03 46.34 709,479 -0.90(-1.91%)
Oct 03, 2018 47.20 47.42 47.14 47.24 735,215 +0.25(+0.54%)
Oct 02, 2018 47.03 47.35 46.89 46.99 557,149 -0.08(-0.17%)
Oct 01, 2018 47.21 47.40 46.93 47.07 1,413,988 +0.07(+0.15%)
Sep 28, 2018 46.78 47.07 46.74 47.00 339,712 +0.09(+0.20%)
Sep 27, 2018 46.75 47.09 46.70 46.91 324,600 +0.38(+0.82%)
Sep 26, 2018 46.73 47.00 46.50 46.53 495,976 -0.18(-0.38%)
Sep 25, 2018 46.54 46.74 46.46 46.71 258,738 +0.03(+0.07%)
Sep 24, 2018 46.07 46.70 45.95 46.67 744,072 +0.29(+0.63%)
Sep 21, 2018 46.80 46.84 46.33 46.38 413,571 -0.25(-0.53%)
Sep 20, 2018 46.33 46.71 46.25 46.63 310,666 +0.54(+1.18%)
Sep 19, 2018 46.15 46.32 45.79 46.09 411,184 -0.10(-0.21%)
Sep 18, 2018 45.88 46.47 45.75 46.19 234,027 +0.26(+0.56%)
Sep 17, 2018 46.55 46.56 45.88 45.93 381,275 -0.71(-1.52%)
Sep 14, 2018 46.71 46.84 46.42 46.64 396,201 +0.03(+0.06%)
Sep 13, 2018 46.35 46.76 46.35 46.61 323,334 +0.53(+1.14%)
Sep 12, 2018 46.20 46.20 45.63 46.08 587,651 -0.27(-0.57%)
Sep 11, 2018 45.85 46.49 45.75 46.35 270,388 +0.34(+0.74%)
Sep 10, 2018 46.06 46.06 45.71 46.01 413,414 +0.12(+0.26%)
Sep 07, 2018 45.70 46.30 45.70 45.89 371,800 -0.12(-0.26%)
Sep 06, 2018 46.45 46.45 45.70 46.01 386,850 -0.48(-1.04%)
Sep 05, 2018 47.09 47.09 46.22 46.49 585,166 -0.70(-1.49%)
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.