Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 56.86 57.24 56.84 57.20 206,987 +0.13(+0.23%)
Dec 30, 2019 57.42 57.42 56.66 57.07 324,209 -0.40(-0.70%)
Dec 27, 2019 57.77 57.77 57.30 57.47 179,741 -0.07(-0.13%)
Dec 26, 2019 57.16 57.54 57.06 57.54 253,679 +0.48(+0.85%)
Dec 24, 2019 57.16 57.16 56.93 57.06 325,730 -0.01(-0.02%)
Dec 23, 2019 57.06 57.16 56.98 57.07 350,422 +0.21(+0.37%)
Dec 20, 2019 56.91 56.92 56.70 56.86 311,904 +0.26(+0.46%)
Dec 19, 2019 56.22 56.60 56.22 56.60 428,853 +0.41(+0.73%)
Dec 18, 2019 56.20 56.38 56.13 56.19 232,394 +0.10(+0.18%)
Dec 17, 2019 56.32 56.33 56.04 56.09 667,799 -0.14(-0.24%)
Dec 16, 2019 56.04 56.41 56.04 56.23 453,529 +0.51(+0.91%)
Dec 13, 2019 55.50 55.88 55.41 55.72 285,586 +0.24(+0.43%)
Dec 12, 2019 54.94 55.63 54.85 55.48 461,413 +0.46(+0.83%)
Dec 11, 2019 54.81 55.07 54.73 55.02 167,096 +0.30(+0.55%)
Dec 10, 2019 54.71 54.97 54.58 54.72 273,471 +0.06(+0.11%)
Dec 09, 2019 54.75 55.05 54.66 54.66 218,416 -0.24(-0.44%)
Dec 06, 2019 54.68 54.96 54.67 54.90 497,539 +0.62(+1.14%)
Dec 05, 2019 54.36 54.40 54.07 54.28 386,498 +0.17(+0.32%)
Dec 04, 2019 54.13 54.26 54.07 54.11 321,492 +0.28(+0.51%)
Dec 03, 2019 53.31 53.84 53.14 53.84 485,867 -0.37(-0.69%)
Dec 02, 2019 55.05 55.05 53.98 54.21 562,390 -0.77(-1.40%)
Nov 29, 2019 55.08 55.17 54.98 54.98 80,550 -0.26(-0.48%)
Nov 27, 2019 55.14 55.25 55.04 55.25 207,070 +0.26(+0.47%)
Nov 26, 2019 55.03 55.10 54.92 54.99 277,775 -0.03(-0.05%)
Nov 25, 2019 54.51 55.02 54.51 55.02 736,280 +0.75(+1.38%)
Nov 22, 2019 54.43 54.54 54.07 54.27 417,802 -0.01(-0.02%)
Nov 21, 2019 54.41 54.47 54.12 54.28 689,244 -0.20(-0.37%)
Nov 20, 2019 54.67 54.82 54.05 54.48 420,011 -0.32(-0.59%)
Nov 19, 2019 54.99 54.99 54.58 54.80 500,126 +0.07(+0.13%)
Nov 18, 2019 54.60 54.84 54.37 54.73 387,108 +0.11(+0.21%)
Nov 15, 2019 54.40 54.62 54.33 54.62 255,888 +0.55(+1.02%)
Nov 14, 2019 53.92 54.09 53.81 54.07 295,480 -0.08(-0.14%)
Nov 13, 2019 53.84 54.16 53.84 54.14 256,369 +0.09(+0.16%)
Nov 12, 2019 53.87 54.26 53.87 54.06 371,486 +0.22(+0.41%)
Nov 11, 2019 53.55 53.87 53.52 53.84 243,009 -0.06(-0.11%)
Nov 08, 2019 53.43 53.90 53.36 53.90 339,286 +0.31(+0.58%)
Nov 07, 2019 53.54 53.94 53.42 53.58 695,769 +0.40(+0.76%)
Nov 06, 2019 53.24 53.24 52.96 53.18 305,162 -0.09(-0.17%)
Nov 05, 2019 53.33 53.41 53.15 53.27 281,880 +0.04(+0.08%)
Nov 04, 2019 53.17 53.27 53.08 53.23 258,744 +0.45(+0.85%)
Nov 01, 2019 52.33 52.78 52.25 52.78 402,750 +0.66(+1.27%)
Oct 31, 2019 52.30 52.30 51.82 52.11 308,344 -0.04(-0.07%)
Oct 30, 2019 52.04 52.24 51.73 52.15 448,513 +0.25(+0.49%)
Oct 29, 2019 52.39 52.40 51.86 51.90 378,020 -0.57(-1.09%)
Oct 28, 2019 52.14 52.53 52.14 52.47 290,464 +0.71(+1.36%)
Oct 25, 2019 51.14 51.79 51.14 51.77 245,718 +0.62(+1.21%)
Oct 24, 2019 50.96 51.18 50.76 51.15 550,006 +0.51(+1.00%)
Oct 23, 2019 50.30 50.65 50.30 50.64 201,668 +0.12(+0.24%)
Oct 22, 2019 51.16 51.29 50.49 50.52 214,214 -0.54(-1.05%)
Oct 21, 2019 50.78 51.08 50.70 51.05 376,771 +0.53(+1.05%)
Oct 18, 2019 51.00 51.02 50.15 50.53 284,773 -0.55(-1.08%)
Oct 17, 2019 51.31 51.39 50.84 51.08 341,276 -0.03(-0.06%)
Oct 16, 2019 51.24 51.26 50.93 51.11 2,096,084 -0.42(-0.82%)
Oct 15, 2019 51.03 51.66 50.99 51.53 282,657 +0.64(+1.26%)
Oct 14, 2019 50.88 51.07 50.83 50.89 281,494 -0.01(-0.02%)
Oct 11, 2019 50.76 51.34 50.76 50.90 645,214 +0.71(+1.41%)
Oct 10, 2019 49.84 50.38 49.84 50.19 349,225 +0.35(+0.70%)
Oct 09, 2019 49.69 50.07 49.63 49.84 349,587 +0.64(+1.30%)
Oct 08, 2019 49.78 49.88 49.19 49.20 553,131 -0.93(-1.85%)
Oct 07, 2019 50.13 50.53 50.09 50.13 169,907 -0.12(-0.24%)
Oct 04, 2019 49.79 50.29 49.74 50.25 305,927 +0.80(+1.61%)
Oct 03, 2019 48.76 49.45 48.22 49.45 1,166,572 +0.66(+1.36%)
Oct 02, 2019 49.35 49.35 48.47 48.79 744,254 -0.89(-1.79%)
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.