Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.65 50.00 49.55 49.91 309,339 +0.46(+0.93%)
Sep 27, 2019 50.19 50.22 49.08 49.45 700,086 -0.73(-1.46%)
Sep 26, 2019 50.21 50.32 49.80 50.18 468,763 -0.06(-0.11%)
Sep 25, 2019 49.46 50.38 49.04 50.24 500,089 +0.66(+1.34%)
Sep 24, 2019 50.55 50.68 49.40 49.57 714,979 -0.68(-1.36%)
Sep 23, 2019 50.11 50.43 50.03 50.26 964,987 +0.12(+0.23%)
Sep 20, 2019 50.76 50.81 49.95 50.14 424,806 -0.50(-0.98%)
Sep 19, 2019 50.63 51.03 50.53 50.64 387,996 +0.15(+0.29%)
Sep 18, 2019 50.30 50.52 49.86 50.49 355,554 +0.08(+0.15%)
Sep 17, 2019 50.23 50.42 50.11 50.41 129,529 +0.18(+0.36%)
Sep 16, 2019 49.91 50.30 49.78 50.23 209,791 -0.07(-0.14%)
Sep 13, 2019 50.47 50.51 50.24 50.30 237,416 -0.31(-0.62%)
Sep 12, 2019 50.79 51.01 50.45 50.61 487,318 +0.13(+0.25%)
Sep 11, 2019 49.93 50.50 49.92 50.49 877,693 +0.61(+1.22%)
Sep 10, 2019 49.59 49.88 49.31 49.88 390,026 +0.00(+0.00%)
Sep 09, 2019 50.17 50.20 49.61 49.88 561,630 -0.16(-0.33%)
Sep 06, 2019 50.23 50.23 49.96 50.04 355,919 -0.12(-0.23%)
Sep 05, 2019 49.74 50.31 49.74 50.16 1,058,145 +1.03(+2.10%)
Sep 04, 2019 48.81 49.16 48.81 49.13 210,111 +0.80(+1.65%)
Sep 03, 2019 48.55 48.79 48.17 48.33 306,365 -0.67(-1.36%)
Aug 30, 2019 49.35 49.35 48.68 49.00 354,688 -0.05(-0.09%)
Aug 29, 2019 48.74 49.16 48.67 49.04 448,109 +0.92(+1.92%)
Aug 28, 2019 47.86 48.20 47.57 48.12 246,400 +0.00(+0.01%)
Aug 27, 2019 48.58 48.68 47.89 48.12 324,485 -0.13(-0.26%)
Aug 26, 2019 48.19 48.29 47.85 48.24 503,805 +0.61(+1.28%)
Aug 23, 2019 48.91 49.39 47.47 47.63 476,472 -1.59(-3.22%)
Aug 22, 2019 49.43 49.50 48.80 49.22 267,878 -0.12(-0.24%)
Aug 21, 2019 49.26 49.51 49.17 49.34 287,999 +0.55(+1.13%)
Aug 20, 2019 49.02 49.18 48.78 48.78 208,569 -0.31(-0.64%)
Aug 19, 2019 49.05 49.27 48.91 49.10 210,226 +0.75(+1.55%)
Aug 16, 2019 48.01 48.44 47.99 48.35 234,545 +0.82(+1.72%)
Aug 15, 2019 47.74 47.79 47.17 47.53 482,323 -0.20(-0.42%)
Aug 14, 2019 48.35 48.55 47.60 47.73 760,682 -1.55(-3.15%)
Aug 13, 2019 48.07 49.54 48.01 49.28 365,731 +1.17(+2.43%)
Aug 12, 2019 48.40 48.51 47.88 48.12 144,421 -0.61(-1.26%)
Aug 09, 2019 49.01 49.18 48.38 48.73 362,889 -0.62(-1.26%)
Aug 08, 2019 48.45 49.35 48.33 49.35 496,031 +1.22(+2.53%)
Aug 07, 2019 47.39 48.22 47.12 48.13 1,210,768 +0.23(+0.48%)
Aug 06, 2019 47.81 48.15 47.42 47.90 503,416 +0.67(+1.41%)
Aug 05, 2019 47.96 47.96 46.84 47.24 1,832,565 -1.97(-3.99%)
Aug 02, 2019 49.72 49.77 48.94 49.20 557,661 -0.96(-1.92%)
Aug 01, 2019 50.54 51.57 49.93 50.17 515,455 -0.30(-0.59%)
Jul 31, 2019 51.32 51.41 49.99 50.47 440,478 -0.71(-1.40%)
Jul 30, 2019 51.06 51.39 50.97 51.18 220,608 -0.31(-0.61%)
Jul 29, 2019 51.59 51.59 51.08 51.49 299,464 -0.09(-0.17%)
Jul 26, 2019 51.44 51.72 51.44 51.58 260,378 +0.71(+1.39%)
Jul 25, 2019 51.13 51.13 50.73 50.87 383,248 -0.40(-0.78%)
Jul 24, 2019 50.67 51.27 50.67 51.27 276,009 +0.49(+0.97%)
Jul 23, 2019 50.78 50.78 50.37 50.78 303,527 +0.29(+0.57%)
Jul 22, 2019 50.06 50.59 50.06 50.49 253,608 +0.60(+1.21%)
Jul 19, 2019 50.62 50.62 49.88 49.89 292,362 -0.34(-0.67%)
Jul 18, 2019 49.79 50.27 49.66 50.23 221,407 +0.31(+0.62%)
Jul 17, 2019 50.13 50.25 49.92 49.92 217,545 -0.18(-0.36%)
Jul 16, 2019 50.38 50.38 49.97 50.10 199,741 -0.37(-0.73%)
Jul 15, 2019 50.44 50.49 50.32 50.47 677,066 +0.13(+0.25%)
Jul 12, 2019 50.02 50.34 50.02 50.34 299,742 +0.43(+0.87%)
Jul 11, 2019 49.91 50.12 49.76 49.91 459,857 +0.12(+0.24%)
Jul 10, 2019 49.60 50.00 49.59 49.78 304,064 +0.45(+0.91%)
Jul 09, 2019 48.81 49.38 48.81 49.34 151,019 +0.24(+0.48%)
Jul 08, 2019 49.11 49.11 48.87 49.10 393,520 -0.43(-0.87%)
Jul 05, 2019 49.19 49.58 49.01 49.53 355,509 -0.00(-0.01%)
Jul 03, 2019 49.30 49.54 49.23 49.54 1,362,989 +0.35(+0.72%)
Jul 02, 2019 48.95 49.18 48.87 49.18 440,761 +0.17(+0.35%)
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.