Skip to main content

US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 31.70 31.70 31.50 31.55 579,126 -0.18(-0.56%)
Feb 27, 2017 31.67 31.73 31.61 31.73 522,537 +0.03(+0.10%)
Feb 24, 2017 31.45 31.70 31.40 31.70 578,016 +0.03(+0.09%)
Feb 23, 2017 31.81 31.81 31.53 31.67 717,485 -0.10(-0.30%)
Feb 22, 2017 31.68 31.77 31.61 31.76 362,799 +0.06(+0.18%)
Feb 21, 2017 31.61 31.72 31.58 31.71 2,376,942 +0.17(+0.55%)
Feb 17, 2017 31.54 31.54 31.54 0 +0.09(+0.29%)
Feb 16, 2017 31.42 31.54 31.37 31.44 537,528 +0.06(+0.18%)
Feb 15, 2017 31.27 31.40 31.22 31.39 463,649 +0.13(+0.41%)
Feb 14, 2017 31.14 31.26 31.04 31.26 860,510 +0.11(+0.34%)
Feb 13, 2017 31.06 31.18 31.06 31.15 969,005 +0.21(+0.68%)
Feb 10, 2017 30.97 31.01 30.85 30.94 281,598 +0.02(+0.06%)
Feb 09, 2017 30.86 31.00 30.84 30.92 568,717 +0.10(+0.33%)
Feb 08, 2017 30.78 30.87 30.67 30.82 922,050 +0.05(+0.16%)
Feb 07, 2017 30.70 30.84 30.69 30.77 434,165 +0.15(+0.49%)
Feb 06, 2017 30.52 30.62 30.46 30.62 680,273 +0.05(+0.15%)
Feb 03, 2017 30.47 30.59 30.47 30.57 842,972 +0.20(+0.67%)
Feb 02, 2017 30.29 30.44 30.16 30.37 1,079,618 +0.01(+0.03%)
Feb 01, 2017 30.39 30.43 30.20 30.36 4,790,690 +0.30(+0.99%)
Jan 31, 2017 30.07 30.12 29.89 30.06 413,117 -0.13(-0.43%)
Jan 30, 2017 30.34 30.34 30.03 30.19 2,812,950 -0.27(-0.89%)
Jan 27, 2017 30.47 30.53 30.40 30.47 364,018 +0.10(+0.32%)
Jan 26, 2017 30.43 30.47 30.26 30.37 3,180,093 -0.03(-0.10%)
Jan 25, 2017 30.26 30.40 30.26 30.40 481,677 +0.36(+1.19%)
Jan 24, 2017 29.78 30.10 29.78 30.04 475,176 +0.32(+1.09%)
Jan 23, 2017 29.66 29.75 29.52 29.72 524,049 +0.02(+0.08%)
Jan 20, 2017 29.67 29.76 29.62 29.69 528,862 +0.15(+0.51%)
Jan 19, 2017 29.58 29.73 29.51 29.54 1,647,280 -0.06(-0.21%)
Jan 18, 2017 29.56 29.63 29.50 29.60 1,234,100 +0.10(+0.32%)
Jan 17, 2017 29.55 29.59 29.43 29.51 632,007 -0.16(-0.52%)
Jan 13, 2017 29.66 29.66 29.66 0 +0.11(+0.38%)
Jan 12, 2017 29.56 29.57 29.24 29.55 1,015,034 -0.11(-0.37%)
Jan 11, 2017 29.47 29.66 29.43 29.66 574,204 +0.19(+0.66%)
Jan 10, 2017 29.46 29.57 29.38 29.47 856,883 +0.01(+0.03%)
Jan 09, 2017 29.39 29.53 29.39 29.46 565,479 +0.08(+0.28%)
Jan 06, 2017 29.11 29.44 29.03 29.37 1,403,409 +0.28(+0.95%)
Jan 05, 2017 29.03 29.18 28.97 29.10 936,111 +0.05(+0.16%)
Jan 04, 2017 28.95 29.11 28.95 29.05 4,121,470 +0.13(+0.45%)
Jan 03, 2017 28.85 29.07 28.74 28.92 2,166,006 +0.21(+0.75%)
Dec 30, 2016 28.71 28.71 28.71 0 -0.27(-0.93%)
Dec 29, 2016 28.97 29.04 28.89 28.98 352,277 -0.02(-0.07%)
Dec 28, 2016 29.33 29.37 28.98 29.00 339,782 -0.28(-0.96%)
Dec 27, 2016 29.18 29.42 29.16 29.28 576,441 +0.14(+0.47%)
Dec 23, 2016 29.15 29.15 29.15 0 +0.03(+0.11%)
Dec 22, 2016 29.26 29.27 29.04 29.11 385,020 -0.13(-0.44%)
Dec 21, 2016 29.29 29.29 29.16 29.24 620,757 -0.03(-0.11%)
Dec 20, 2016 29.28 29.35 29.21 29.27 609,504 +0.06(+0.21%)
Dec 19, 2016 29.04 29.31 29.00 29.21 621,847 +0.22(+0.75%)
Dec 16, 2016 29.31 29.31 28.96 29.00 1,943,819 -0.23(-0.77%)
Dec 15, 2016 29.15 29.38 29.12 29.22 1,221,406 +0.12(+0.41%)
Dec 14, 2016 29.18 29.32 29.06 29.10 841,007 -0.09(-0.30%)
Dec 13, 2016 28.90 29.36 28.90 29.19 852,279 +0.39(+1.34%)
Dec 12, 2016 28.82 28.88 28.68 28.81 659,830 -0.14(-0.48%)
Dec 09, 2016 28.85 28.97 28.83 28.94 691,417 +0.20(+0.68%)
Dec 08, 2016 28.64 28.85 28.55 28.75 780,974 +0.14(+0.50%)
Dec 07, 2016 28.08 28.64 28.07 28.61 818,088 +0.49(+1.73%)
Dec 06, 2016 28.11 28.17 27.97 28.12 807,471 +0.09(+0.32%)
Dec 05, 2016 27.90 28.12 27.79 28.03 1,252,754 +0.28(+1.02%)
Dec 02, 2016 27.57 27.81 27.51 27.75 2,157,779 +0.12(+0.45%)
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.