Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 36.41 36.69 36.40 36.64 436,467 +0.32(+0.87%)
Aug 30, 2017 36.05 36.36 36.00 36.33 737,552 +0.34(+0.95%)
Aug 29, 2017 35.54 36.05 35.50 35.99 343,273 +0.15(+0.42%)
Aug 28, 2017 35.83 35.90 35.75 35.84 289,341 +0.08(+0.23%)
Aug 25, 2017 35.92 36.02 35.72 35.75 339,480 -0.03(-0.09%)
Aug 24, 2017 35.91 35.93 35.61 35.78 417,439 -0.03(-0.09%)
Aug 23, 2017 35.66 35.91 35.66 35.82 371,854 -0.06(-0.16%)
Aug 22, 2017 35.50 35.89 35.50 35.87 460,858 +0.56(+1.59%)
Aug 21, 2017 35.39 35.42 35.09 35.31 410,130 -0.06(-0.16%)
Aug 18, 2017 35.40 35.63 35.25 35.37 480,024 -0.04(-0.10%)
Aug 17, 2017 36.00 36.05 35.40 35.40 895,175 -0.74(-2.04%)
Aug 16, 2017 36.09 36.28 36.01 36.14 373,722 +0.10(+0.29%)
Aug 15, 2017 36.04 36.10 35.92 36.04 1,044,385 +0.07(+0.19%)
Aug 14, 2017 35.72 36.01 35.72 35.97 1,496,593 +0.57(+1.62%)
Aug 11, 2017 35.18 35.49 35.12 35.40 445,598 +0.30(+0.85%)
Aug 10, 2017 35.69 35.72 35.07 35.10 684,213 -0.79(-2.21%)
Aug 09, 2017 35.66 35.91 35.66 35.89 371,376 -0.01(-0.02%)
Aug 08, 2017 35.88 36.21 35.81 35.90 510,040 -0.04(-0.12%)
Aug 07, 2017 35.77 35.94 35.74 35.94 337,963 +0.23(+0.65%)
Aug 04, 2017 35.68 35.82 35.61 35.71 474,036 +0.12(+0.33%)
Aug 03, 2017 35.71 35.72 35.51 35.59 599,244 -0.13(-0.36%)
Aug 02, 2017 35.96 36.10 35.46 35.72 595,859 +0.14(+0.39%)
Aug 01, 2017 35.54 35.61 35.45 35.58 1,499,982 +0.16(+0.44%)
Jul 31, 2017 35.70 35.77 35.36 35.43 650,339 -0.24(-0.67%)
Jul 28, 2017 35.51 35.72 35.46 35.66 357,461 -0.00(-0.01%)
Jul 27, 2017 36.27 36.27 35.22 35.67 1,290,782 -0.40(-1.12%)
Jul 26, 2017 36.14 36.18 35.97 36.07 427,515 +0.03(+0.10%)
Jul 25, 2017 35.95 36.11 35.86 36.04 374,106 -0.08(-0.22%)
Jul 24, 2017 35.96 36.15 35.92 36.12 1,631,203 +0.14(+0.39%)
Jul 21, 2017 35.89 36.00 35.83 35.98 361,046 -0.10(-0.28%)
Jul 20, 2017 36.13 36.13 35.88 36.08 3,381,711 +0.03(+0.08%)
Jul 19, 2017 35.91 36.10 35.89 36.05 538,543 +0.22(+0.61%)
Jul 18, 2017 35.62 35.84 35.50 35.83 389,161 +0.16(+0.45%)
Jul 17, 2017 35.67 35.79 35.61 35.67 445,570 -0.00(-0.01%)
Jul 14, 2017 35.51 35.71 35.41 35.67 439,438 +0.33(+0.92%)
Jul 13, 2017 35.25 35.47 35.24 35.35 519,989 +0.11(+0.30%)
Jul 12, 2017 35.04 35.27 35.00 35.24 760,525 +0.44(+1.26%)
Jul 11, 2017 34.60 34.82 34.52 34.81 819,276 +0.15(+0.44%)
Jul 10, 2017 34.38 34.73 34.34 34.65 391,503 +0.28(+0.82%)
Jul 07, 2017 34.03 34.49 34.02 34.37 935,658 +0.45(+1.33%)
Jul 06, 2017 33.94 34.11 33.82 33.92 1,116,658 -0.29(-0.86%)
Jul 05, 2017 33.95 34.31 33.90 34.21 1,890,979 +0.37(+1.11%)
Jul 03, 2017 34.32 34.37 33.82 33.84 723,147 -0.34(-1.00%)
Jun 30, 2017 34.37 34.42 34.14 34.18 878,256 -0.04(-0.11%)
Jun 29, 2017 34.67 34.67 33.94 34.22 3,111,540 -0.63(-1.82%)
Jun 28, 2017 34.54 34.90 34.30 34.85 737,642 +0.43(+1.26%)
Jun 27, 2017 34.89 34.95 34.42 34.42 627,935 -0.69(-1.96%)
Jun 26, 2017 35.52 35.64 35.09 35.11 541,739 -0.25(-0.70%)
Jun 23, 2017 35.06 35.43 35.01 35.36 836,837 +0.26(+0.74%)
Jun 22, 2017 35.16 35.22 34.96 35.10 649,121 +0.10(+0.27%)
Jun 21, 2017 34.86 35.03 34.79 35.00 1,161,441 +0.25(+0.71%)
Jun 20, 2017 35.05 35.07 34.75 34.76 450,116 -0.28(-0.81%)
Jun 19, 2017 34.77 35.07 34.74 35.04 910,600 +0.60(+1.75%)
Jun 16, 2017 34.51 34.54 34.30 34.44 796,081 -0.07(-0.20%)
Jun 15, 2017 34.25 34.57 34.09 34.50 1,589,827 -0.17(-0.50%)
Jun 14, 2017 35.05 35.05 34.37 34.68 1,446,732 -0.24(-0.69%)
Jun 13, 2017 34.91 35.03 34.62 34.92 1,199,821 +0.29(+0.83%)
Jun 12, 2017 34.47 34.69 33.94 34.63 4,777,102 -0.23(-0.65%)
Jun 09, 2017 36.03 36.07 34.32 34.86 2,612,292 -1.10(-3.07%)
Jun 08, 2017 35.93 35.99 35.74 35.96 556,365 +0.15(+0.41%)
Jun 07, 2017 35.82 35.90 35.62 35.81 354,672 +0.09(+0.25%)
Jun 06, 2017 35.70 35.91 35.68 35.73 468,230 -0.05(-0.13%)
Jun 05, 2017 35.74 35.90 35.72 35.77 325,515 +0.00(+0.01%)
Jun 02, 2017 35.48 35.77 35.40 35.77 860,158 +0.39(+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.