Skip to main content

US Technology Ishares ETF (NY: IYW )

135.41 +0.06 (+0.05%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 49.48 49.54 49.11 49.46 559,513 -0.51(-1.03%)
Apr 29, 2019 49.82 50.07 49.80 49.98 397,509 +0.13(+0.26%)
Apr 26, 2019 49.69 49.85 49.36 49.85 338,269 -0.10(-0.20%)
Apr 25, 2019 50.30 50.38 49.81 49.95 387,386 +0.20(+0.41%)
Apr 24, 2019 49.84 50.03 49.73 49.74 275,309 -0.04(-0.09%)
Apr 23, 2019 49.29 49.84 49.23 49.79 266,739 +0.63(+1.27%)
Apr 22, 2019 48.68 49.16 48.68 49.16 267,417 +0.27(+0.54%)
Apr 18, 2019 48.83 48.90 48.60 48.90 376,905 +0.12(+0.25%)
Apr 17, 2019 48.82 48.90 48.61 48.78 173,886 +0.19(+0.40%)
Apr 16, 2019 48.46 48.65 48.39 48.58 407,657 +0.23(+0.48%)
Apr 15, 2019 48.34 48.42 48.09 48.35 233,841 +0.03(+0.06%)
Apr 12, 2019 48.24 48.33 48.07 48.32 393,756 +0.28(+0.59%)
Apr 11, 2019 48.14 48.17 47.94 48.04 449,766 -0.03(-0.07%)
Apr 10, 2019 47.73 48.07 47.73 48.07 528,242 +0.37(+0.77%)
Apr 09, 2019 47.67 47.87 47.61 47.70 395,433 -0.14(-0.29%)
Apr 08, 2019 47.60 47.86 47.42 47.84 273,488 +0.15(+0.32%)
Apr 05, 2019 47.72 47.76 47.62 47.69 2,951,944 +0.12(+0.25%)
Apr 04, 2019 47.68 47.89 47.26 47.57 660,788 -0.09(-0.20%)
Apr 03, 2019 47.55 47.99 47.51 47.66 716,049 +0.35(+0.74%)
Apr 02, 2019 47.06 47.36 46.98 47.32 496,992 +0.28(+0.61%)
Apr 01, 2019 46.83 47.06 46.57 47.03 1,028,231 +0.66(+1.42%)
Mar 29, 2019 46.26 46.38 46.06 46.37 392,934 +0.44(+0.95%)
Mar 28, 2019 45.93 46.11 45.64 45.93 272,518 +0.08(+0.17%)
Mar 27, 2019 46.29 46.29 45.47 45.86 484,337 -0.36(-0.77%)
Mar 26, 2019 46.45 46.73 45.93 46.21 371,726 +0.14(+0.30%)
Mar 25, 2019 46.10 46.21 45.75 46.08 1,073,115 -0.19(-0.41%)
Mar 22, 2019 47.16 47.37 46.24 46.27 598,444 -1.15(-2.43%)
Mar 21, 2019 46.37 47.47 46.37 47.42 871,600 +1.04(+2.25%)
Mar 20, 2019 46.22 46.70 46.01 46.38 458,381 +0.10(+0.21%)
Mar 19, 2019 46.27 46.43 46.09 46.28 435,005 +0.19(+0.42%)
Mar 18, 2019 45.97 46.25 45.81 46.08 1,336,827 +0.08(+0.18%)
Mar 15, 2019 45.73 46.21 45.73 46.00 574,592 +0.34(+0.75%)
Mar 14, 2019 45.70 45.82 45.61 45.66 229,095 -0.04(-0.09%)
Mar 13, 2019 45.64 45.95 45.61 45.70 437,810 +0.26(+0.57%)
Mar 12, 2019 45.25 45.59 45.16 45.44 294,904 +0.30(+0.67%)
Mar 11, 2019 44.39 45.17 44.39 45.13 436,904 +0.97(+2.20%)
Mar 08, 2019 43.55 44.16 43.41 44.16 647,497 +0.02(+0.04%)
Mar 07, 2019 44.45 44.45 43.99 44.14 583,308 -0.46(-1.03%)
Mar 06, 2019 44.83 44.88 44.55 44.60 199,789 -0.22(-0.50%)
Mar 05, 2019 44.81 44.96 44.55 44.83 319,823 +0.01(+0.03%)
Mar 04, 2019 45.10 45.21 44.28 44.81 1,499,106 -0.06(-0.13%)
Mar 01, 2019 44.90 44.94 44.51 44.87 590,656 +0.32(+0.71%)
Feb 28, 2019 44.56 44.73 44.45 44.56 266,157 -0.17(-0.37%)
Feb 27, 2019 44.57 44.77 44.25 44.72 296,914 -0.03(-0.07%)
Feb 26, 2019 44.55 44.89 44.55 44.75 269,527 +0.05(+0.11%)
Feb 25, 2019 44.82 45.00 44.68 44.71 390,760 +0.26(+0.60%)
Feb 22, 2019 44.08 44.46 44.08 44.44 288,737 +0.56(+1.28%)
Feb 21, 2019 43.88 44.07 43.65 43.88 827,145 -0.10(-0.23%)
Feb 20, 2019 44.02 44.21 43.77 43.98 339,664 -0.01(-0.02%)
Feb 19, 2019 43.79 44.13 43.79 43.99 715,888 +0.08(+0.19%)
Feb 15, 2019 44.09 44.11 43.73 43.91 493,037 +0.16(+0.36%)
Feb 14, 2019 43.51 43.88 43.48 43.75 405,184 +0.10(+0.23%)
Feb 13, 2019 43.83 43.98 43.61 43.65 1,785,529 -0.01(-0.03%)
Feb 12, 2019 43.36 43.72 43.36 43.66 1,015,925 +0.60(+1.40%)
Feb 11, 2019 43.20 43.35 42.98 43.06 415,729 -0.02(-0.06%)
Feb 08, 2019 42.45 43.08 42.44 43.08 498,392 +0.22(+0.51%)
Feb 07, 2019 43.09 43.22 42.56 42.87 697,366 -0.66(-1.52%)
Feb 06, 2019 43.61 43.74 43.35 43.53 632,150 -0.01(-0.03%)
Feb 05, 2019 43.20 43.57 43.20 43.54 579,069 +0.39(+0.91%)
Feb 04, 2019 42.42 43.15 42.39 43.15 776,618 +0.76(+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.