Skip to main content

US Technology Ishares ETF (NY: IYW )

135.28 -0.06 (-0.04%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.68 35.96 35.67 35.91 445,348 +0.31(+0.87%)
Aug 30, 2017 35.33 35.63 35.28 35.60 752,560 +0.34(+0.95%)
Aug 29, 2017 34.83 35.33 34.79 35.27 350,258 +0.15(+0.42%)
Aug 28, 2017 35.11 35.18 35.04 35.12 295,229 +0.08(+0.23%)
Aug 25, 2017 35.20 35.30 35.01 35.04 346,388 -0.03(-0.09%)
Aug 24, 2017 35.19 35.22 34.90 35.07 425,933 -0.03(-0.09%)
Aug 23, 2017 34.95 35.19 34.95 35.10 379,420 -0.06(-0.16%)
Aug 22, 2017 34.79 35.18 34.79 35.16 470,235 +0.55(+1.59%)
Aug 21, 2017 34.68 34.72 34.39 34.61 418,476 -0.06(-0.16%)
Aug 18, 2017 34.69 34.92 34.55 34.66 489,792 -0.04(-0.10%)
Aug 17, 2017 35.29 35.33 34.70 34.70 913,390 -0.72(-2.04%)
Aug 16, 2017 35.37 35.56 35.29 35.42 381,326 +0.10(+0.29%)
Aug 15, 2017 35.32 35.38 35.21 35.32 1,065,636 +0.07(+0.19%)
Aug 14, 2017 35.00 35.29 35.00 35.25 1,527,047 +0.56(+1.62%)
Aug 11, 2017 34.48 34.78 34.42 34.69 454,666 +0.29(+0.85%)
Aug 10, 2017 34.97 35.01 34.37 34.40 698,135 -0.78(-2.21%)
Aug 09, 2017 34.95 35.19 34.95 35.18 378,932 -0.01(-0.02%)
Aug 08, 2017 35.16 35.49 35.10 35.18 520,418 -0.04(-0.12%)
Aug 07, 2017 35.06 35.22 35.03 35.22 344,840 +0.23(+0.65%)
Aug 04, 2017 34.97 35.10 34.90 35.00 483,682 +0.12(+0.33%)
Aug 03, 2017 35.00 35.00 34.80 34.88 611,437 -0.13(-0.36%)
Aug 02, 2017 35.25 35.38 34.76 35.01 607,984 +0.13(+0.39%)
Aug 01, 2017 34.83 34.90 34.74 34.87 1,530,504 +0.15(+0.44%)
Jul 31, 2017 34.99 35.05 34.66 34.72 663,572 -0.23(-0.67%)
Jul 28, 2017 34.80 35.01 34.75 34.95 364,735 -0.00(-0.01%)
Jul 27, 2017 35.55 35.55 34.52 34.96 1,317,047 -0.40(-1.12%)
Jul 26, 2017 35.42 35.46 35.25 35.35 436,214 +0.03(+0.09%)
Jul 25, 2017 35.24 35.39 35.15 35.32 381,719 -0.08(-0.22%)
Jul 24, 2017 35.25 35.43 35.21 35.40 1,664,395 +0.14(+0.39%)
Jul 21, 2017 35.18 35.28 35.12 35.26 368,393 -0.10(-0.28%)
Jul 20, 2017 35.41 35.41 35.16 35.36 3,450,523 +0.03(+0.08%)
Jul 19, 2017 35.19 35.38 35.17 35.33 549,501 +0.21(+0.61%)
Jul 18, 2017 34.91 35.12 34.79 35.12 397,080 +0.16(+0.45%)
Jul 17, 2017 34.96 35.08 34.90 34.96 454,636 -0.00(-0.01%)
Jul 14, 2017 34.80 35.00 34.70 34.96 448,380 +0.32(+0.92%)
Jul 13, 2017 34.55 34.76 34.54 34.64 530,570 +0.10(+0.30%)
Jul 12, 2017 34.34 34.56 34.30 34.54 776,000 +0.43(+1.26%)
Jul 11, 2017 33.91 34.13 33.84 34.11 835,947 +0.15(+0.44%)
Jul 10, 2017 33.69 34.04 33.65 33.96 399,469 +0.28(+0.82%)
Jul 07, 2017 33.35 33.80 33.34 33.68 954,697 +0.44(+1.33%)
Jul 06, 2017 33.26 33.43 33.15 33.24 1,139,380 -0.29(-0.86%)
Jul 05, 2017 33.27 33.62 33.22 33.53 1,929,457 +0.37(+1.11%)
Jul 03, 2017 33.64 33.69 33.15 33.16 737,862 -0.34(-1.00%)
Jun 30, 2017 33.68 33.74 33.46 33.50 896,127 -0.04(-0.11%)
Jun 29, 2017 33.98 33.98 33.26 33.54 3,174,855 -0.62(-1.82%)
Jun 28, 2017 33.85 34.20 33.62 34.16 752,652 +0.42(+1.26%)
Jun 27, 2017 34.19 34.25 33.73 33.73 640,712 -0.62(-1.79%)
Jun 26, 2017 34.75 34.87 34.33 34.35 553,715 -0.24(-0.70%)
Jun 23, 2017 34.31 34.66 34.25 34.59 855,338 +0.25(+0.74%)
Jun 22, 2017 34.40 34.45 34.21 34.34 663,471 +0.09(+0.27%)
Jun 21, 2017 34.11 34.27 34.04 34.25 1,187,117 +0.24(+0.71%)
Jun 20, 2017 34.30 34.31 34.00 34.00 460,066 -0.28(-0.81%)
Jun 19, 2017 34.02 34.31 33.99 34.28 930,731 +0.59(+1.75%)
Jun 16, 2017 33.76 33.79 33.56 33.69 813,680 -0.07(-0.20%)
Jun 15, 2017 33.51 33.82 33.35 33.76 1,624,974 -0.17(-0.50%)
Jun 14, 2017 34.29 34.29 33.63 33.93 1,478,715 -0.24(-0.69%)
Jun 13, 2017 34.15 34.27 33.87 34.16 1,226,346 +0.28(+0.83%)
Jun 12, 2017 33.73 33.94 33.21 33.88 4,882,711 -0.22(-0.65%)
Jun 09, 2017 35.25 35.29 33.58 34.10 2,670,042 -1.08(-3.07%)
Jun 08, 2017 35.15 35.21 34.97 35.18 568,664 +0.14(+0.41%)
Jun 07, 2017 35.04 35.12 34.85 35.04 362,513 +0.09(+0.25%)
Jun 06, 2017 34.93 35.14 34.91 34.95 478,581 -0.05(-0.13%)
Jun 05, 2017 34.97 35.12 34.95 35.00 332,711 +0.00(+0.01%)
Jun 02, 2017 34.71 35.00 34.63 35.00 879,174 +0.38(+1.11%)
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.