Skip to main content

US Technology Ishares ETF (NY: IYW )

135.01 -0.33 (-0.24%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 61.28 62.09 60.86 61.90 411,488 +0.83(+1.35%)
May 28, 2020 60.91 62.21 60.88 61.07 554,617 -0.23(-0.38%)
May 27, 2020 60.88 61.31 59.50 61.31 618,908 +0.29(+0.47%)
May 26, 2020 62.45 62.45 60.94 61.02 1,356,249 -0.16(-0.26%)
May 22, 2020 60.71 61.25 60.50 61.18 258,858 +0.34(+0.55%)
May 21, 2020 61.50 61.79 60.74 60.84 361,625 -0.65(-1.06%)
May 20, 2020 60.91 61.58 60.91 61.50 588,696 +1.47(+2.44%)
May 19, 2020 60.22 60.92 60.03 60.03 2,000,039 -0.06(-0.10%)
May 18, 2020 60.00 60.44 59.78 60.09 2,485,501 +1.18(+2.00%)
May 15, 2020 57.66 58.95 57.60 58.91 378,520 +0.23(+0.40%)
May 14, 2020 57.43 58.68 56.93 58.68 520,689 +0.75(+1.30%)
May 13, 2020 59.13 59.49 57.19 57.93 657,456 -1.13(-1.91%)
May 12, 2020 60.55 60.69 59.05 59.05 467,993 -1.28(-2.13%)
May 11, 2020 59.38 60.66 59.38 60.34 516,281 +0.58(+0.97%)
May 08, 2020 59.32 59.77 58.91 59.76 797,741 +0.93(+1.59%)
May 07, 2020 58.77 59.08 58.53 58.82 405,057 +0.83(+1.43%)
May 06, 2020 58.05 58.55 57.70 58.00 463,670 +0.45(+0.79%)
May 05, 2020 57.38 58.23 57.25 57.54 1,484,759 +0.85(+1.49%)
May 04, 2020 55.61 56.71 55.43 56.70 1,730,402 +0.79(+1.42%)
May 01, 2020 56.29 56.95 55.70 55.91 409,045 -1.65(-2.87%)
Apr 30, 2020 57.89 57.89 57.15 57.56 535,524 -0.02(-0.03%)
Apr 29, 2020 56.48 57.83 56.33 57.58 670,986 +2.28(+4.12%)
Apr 28, 2020 56.90 56.92 55.24 55.30 661,152 -0.91(-1.61%)
Apr 27, 2020 56.46 56.53 55.99 56.21 412,534 +0.40(+0.71%)
Apr 24, 2020 54.94 55.84 54.54 55.81 966,650 +1.06(+1.93%)
Apr 23, 2020 55.20 55.72 54.67 54.76 851,902 -0.32(-0.58%)
Apr 22, 2020 54.24 55.34 54.14 55.07 1,072,457 +2.14(+4.05%)
Apr 21, 2020 54.54 54.65 52.60 52.93 513,004 -2.42(-4.38%)
Apr 20, 2020 55.35 56.17 55.32 55.35 415,151 -0.75(-1.34%)
Apr 17, 2020 56.44 56.44 55.33 56.11 770,471 +0.64(+1.16%)
Apr 16, 2020 55.41 55.64 54.66 55.46 447,854 +0.70(+1.28%)
Apr 15, 2020 54.55 55.13 54.12 54.76 723,653 -0.82(-1.47%)
Apr 14, 2020 54.43 55.70 54.26 55.58 649,548 +2.22(+4.16%)
Apr 13, 2020 52.84 53.35 52.21 53.35 640,875 +0.30(+0.57%)
Apr 09, 2020 53.66 53.82 52.62 53.05 713,083 +0.04(+0.08%)
Apr 08, 2020 52.18 53.13 51.80 53.01 815,710 +1.44(+2.80%)
Apr 07, 2020 53.67 53.67 51.53 51.56 953,899 -0.28(-0.54%)
Apr 06, 2020 50.03 52.13 49.67 51.84 771,501 +3.87(+8.06%)
Apr 03, 2020 48.51 49.05 47.44 47.98 481,493 -0.76(-1.55%)
Apr 02, 2020 47.61 48.81 47.44 48.73 644,701 +0.84(+1.76%)
Apr 01, 2020 48.46 49.44 47.48 47.89 884,206 -2.33(-4.63%)
Mar 31, 2020 50.94 51.90 49.91 50.22 721,935 -0.71(-1.38%)
Mar 30, 2020 49.39 51.05 49.38 50.92 601,684 +2.02(+4.13%)
Mar 27, 2020 49.57 50.40 48.84 48.90 712,676 -2.11(-4.13%)
Mar 26, 2020 48.54 51.17 48.54 51.01 1,547,337 +2.99(+6.22%)
Mar 25, 2020 48.87 50.33 47.49 48.02 911,448 -0.47(-0.97%)
Mar 24, 2020 47.10 48.60 46.81 48.49 932,138 +4.09(+9.21%)
Mar 23, 2020 44.36 45.34 42.90 44.41 1,273,642 -0.13(-0.29%)
Mar 20, 2020 47.43 47.84 44.50 44.53 904,842 -1.85(-3.98%)
Mar 19, 2020 45.37 47.90 44.53 46.38 1,367,206 +0.45(+0.98%)
Mar 18, 2020 44.44 46.63 43.45 45.93 1,933,621 -1.59(-3.35%)
Mar 17, 2020 45.58 48.04 44.01 47.52 1,138,532 +3.04(+6.84%)
Mar 16, 2020 45.33 48.43 44.34 44.48 1,169,754 -7.02(-13.62%)
Mar 13, 2020 49.33 51.61 46.80 51.50 1,602,163 +5.23(+11.29%)
Mar 12, 2020 47.69 50.17 45.89 46.27 1,965,051 -5.09(-9.92%)
Mar 11, 2020 52.68 52.85 50.71 51.37 1,771,566 -2.63(-4.87%)
Mar 10, 2020 52.99 54.00 51.17 54.00 1,328,042 +3.12(+6.12%)
Mar 09, 2020 50.72 53.06 49.35 50.88 2,019,677 -4.12(-7.49%)
Mar 06, 2020 54.45 55.31 53.59 55.00 751,652 -1.31(-2.33%)
Mar 05, 2020 56.58 57.67 55.97 56.31 689,873 -1.83(-3.15%)
Mar 04, 2020 57.02 58.19 56.30 58.14 669,775 +2.23(+4.00%)
Mar 03, 2020 58.39 58.80 55.32 55.91 1,873,039 -2.09(-3.60%)
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.