Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.36 45.57 45.13 45.14 567,337 -0.82(-1.77%)
May 30, 2019 46.00 46.03 45.67 45.96 454,864 +0.23(+0.50%)
May 29, 2019 45.75 46.03 45.45 45.73 413,370 -0.33(-0.71%)
May 28, 2019 46.36 46.55 46.05 46.05 427,600 -0.15(-0.33%)
May 24, 2019 46.49 46.67 46.18 46.21 179,609 -0.04(-0.09%)
May 23, 2019 46.45 46.45 45.90 46.25 755,667 -0.80(-1.70%)
May 22, 2019 47.00 47.33 47.00 47.05 319,207 -0.25(-0.53%)
May 21, 2019 47.18 47.45 47.10 47.30 546,334 +0.60(+1.29%)
May 20, 2019 46.83 47.07 46.53 46.70 719,557 -0.98(-2.06%)
May 17, 2019 47.64 48.34 47.61 47.68 426,827 -0.46(-0.96%)
May 16, 2019 47.73 48.47 47.66 48.14 435,567 +0.44(+0.92%)
May 15, 2019 46.66 47.88 46.66 47.70 1,038,545 +0.72(+1.53%)
May 14, 2019 46.69 47.28 46.62 46.99 1,294,760 +0.56(+1.21%)
May 13, 2019 46.99 47.26 46.29 46.43 1,066,208 -1.91(-3.95%)
May 10, 2019 47.99 48.58 47.24 48.33 911,080 +0.08(+0.17%)
May 09, 2019 48.01 48.43 47.50 48.25 487,568 -0.32(-0.66%)
May 08, 2019 48.54 48.96 48.47 48.57 644,557 -0.14(-0.28%)
May 07, 2019 49.22 49.43 48.25 48.71 1,063,756 -1.07(-2.14%)
May 06, 2019 48.93 49.85 48.81 49.78 599,472 -0.33(-0.66%)
May 03, 2019 49.74 50.14 49.69 50.11 318,083 +0.58(+1.17%)
May 02, 2019 49.68 50.01 49.19 49.53 533,635 -0.21(-0.42%)
May 01, 2019 50.39 50.42 49.72 49.74 613,254 -0.18(-0.36%)
Apr 30, 2019 49.93 50.00 49.56 49.92 554,419 -0.52(-1.03%)
Apr 29, 2019 50.28 50.53 50.25 50.43 393,890 +0.13(+0.26%)
Apr 26, 2019 50.15 50.30 49.81 50.30 335,189 -0.10(-0.20%)
Apr 25, 2019 50.76 50.84 50.26 50.41 383,859 +0.21(+0.41%)
Apr 24, 2019 50.30 50.49 50.19 50.20 272,802 -0.04(-0.09%)
Apr 23, 2019 49.74 50.30 49.68 50.25 264,311 +0.63(+1.27%)
Apr 22, 2019 49.13 49.61 49.13 49.61 264,983 +0.27(+0.54%)
Apr 18, 2019 49.28 49.35 49.05 49.35 373,473 +0.12(+0.25%)
Apr 17, 2019 49.27 49.35 49.05 49.22 172,302 +0.20(+0.40%)
Apr 16, 2019 48.91 49.10 48.84 49.03 403,946 +0.23(+0.48%)
Apr 15, 2019 48.78 48.87 48.53 48.79 231,712 +0.03(+0.06%)
Apr 12, 2019 48.68 48.78 48.51 48.77 390,172 +0.29(+0.59%)
Apr 11, 2019 48.59 48.62 48.38 48.48 445,671 -0.03(-0.07%)
Apr 10, 2019 48.17 48.51 48.17 48.51 523,433 +0.37(+0.77%)
Apr 09, 2019 48.10 48.31 48.05 48.14 391,833 -0.14(-0.29%)
Apr 08, 2019 48.04 48.30 47.86 48.28 270,998 +0.15(+0.32%)
Apr 05, 2019 48.15 48.20 48.05 48.13 2,925,068 +0.12(+0.25%)
Apr 04, 2019 48.12 48.33 47.70 48.01 654,772 -0.10(-0.20%)
Apr 03, 2019 47.98 48.43 47.95 48.10 709,530 +0.35(+0.74%)
Apr 02, 2019 47.49 47.79 47.41 47.75 492,467 +0.29(+0.61%)
Apr 01, 2019 47.26 47.49 46.99 47.46 1,018,870 +0.67(+1.42%)
Mar 29, 2019 46.69 46.81 46.48 46.80 389,357 +0.44(+0.95%)
Mar 28, 2019 46.35 46.53 46.06 46.36 270,037 +0.08(+0.17%)
Mar 27, 2019 46.72 46.72 45.89 46.28 479,927 -0.36(-0.77%)
Mar 26, 2019 46.88 47.15 46.36 46.64 368,341 +0.14(+0.30%)
Mar 25, 2019 46.52 46.64 46.17 46.50 1,063,345 -0.19(-0.41%)
Mar 22, 2019 47.60 47.81 46.66 46.69 592,996 -1.16(-2.43%)
Mar 21, 2019 46.79 47.90 46.79 47.85 863,664 +1.05(+2.25%)
Mar 20, 2019 46.65 47.13 46.43 46.80 454,208 +0.02(+0.05%)
Mar 19, 2019 46.77 46.94 46.59 46.78 430,358 +0.20(+0.42%)
Mar 18, 2019 46.47 46.75 46.31 46.58 1,322,546 +0.09(+0.18%)
Mar 15, 2019 46.22 46.71 46.22 46.50 568,454 +0.35(+0.75%)
Mar 14, 2019 46.19 46.31 46.10 46.15 226,648 -0.04(-0.08%)
Mar 13, 2019 46.14 46.45 46.11 46.19 433,133 +0.26(+0.57%)
Mar 12, 2019 45.74 46.08 45.65 45.93 291,753 +0.31(+0.67%)
Mar 11, 2019 44.86 45.66 44.86 45.62 432,237 +0.98(+2.20%)
Mar 08, 2019 44.02 44.64 43.88 44.64 640,580 +0.02(+0.04%)
Mar 07, 2019 44.93 44.93 44.47 44.62 577,076 -0.47(-1.03%)
Mar 06, 2019 45.32 45.36 45.03 45.09 197,655 -0.23(-0.50%)
Mar 05, 2019 45.29 45.44 45.03 45.31 316,406 +0.01(+0.03%)
Mar 04, 2019 45.59 45.69 44.75 45.30 1,483,091 -0.06(-0.13%)
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.