Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 55.08 55.17 54.98 54.98 80,556 -0.26(-0.48%)
Nov 27, 2019 55.14 55.24 55.03 55.24 207,086 +0.26(+0.47%)
Nov 26, 2019 55.03 55.10 54.91 54.98 277,797 -0.03(-0.05%)
Nov 25, 2019 54.50 55.01 54.50 55.01 736,338 +0.75(+1.38%)
Nov 22, 2019 54.42 54.54 54.06 54.26 417,835 -0.01(-0.02%)
Nov 21, 2019 54.40 54.46 54.12 54.28 689,298 -0.20(-0.37%)
Nov 20, 2019 54.66 54.81 54.05 54.48 420,044 -0.32(-0.59%)
Nov 19, 2019 54.99 54.99 54.58 54.80 500,165 +0.07(+0.13%)
Nov 18, 2019 54.60 54.84 54.37 54.73 387,138 +0.11(+0.21%)
Nov 15, 2019 54.40 54.61 54.32 54.61 255,909 +0.55(+1.02%)
Nov 14, 2019 53.91 54.09 53.80 54.06 295,503 -0.08(-0.14%)
Nov 13, 2019 53.84 54.15 53.84 54.14 256,389 +0.09(+0.16%)
Nov 12, 2019 53.87 54.25 53.87 54.05 371,515 +0.22(+0.41%)
Nov 11, 2019 53.54 53.87 53.51 53.83 243,028 -0.06(-0.11%)
Nov 08, 2019 53.42 53.89 53.36 53.89 339,313 +0.31(+0.58%)
Nov 07, 2019 53.54 53.94 53.41 53.58 695,824 +0.40(+0.76%)
Nov 06, 2019 53.23 53.23 52.95 53.18 305,186 -0.09(-0.17%)
Nov 05, 2019 53.32 53.41 53.15 53.27 281,902 +0.04(+0.08%)
Nov 04, 2019 53.17 53.27 53.07 53.22 258,765 +0.45(+0.85%)
Nov 01, 2019 52.32 52.77 52.25 52.77 402,782 +0.66(+1.27%)
Oct 31, 2019 52.29 52.29 51.82 52.11 308,368 -0.04(-0.07%)
Oct 30, 2019 52.04 52.24 51.73 52.15 448,548 +0.25(+0.49%)
Oct 29, 2019 52.39 52.39 51.85 51.89 378,049 -0.57(-1.09%)
Oct 28, 2019 52.13 52.53 52.13 52.47 290,487 +0.71(+1.36%)
Oct 25, 2019 51.13 51.79 51.13 51.76 245,737 +0.62(+1.21%)
Oct 24, 2019 50.95 51.17 50.76 51.14 550,049 +0.51(+1.00%)
Oct 23, 2019 50.30 50.65 50.30 50.64 201,683 +0.12(+0.24%)
Oct 22, 2019 51.16 51.29 50.49 50.51 214,231 -0.54(-1.05%)
Oct 21, 2019 50.78 51.08 50.69 51.05 376,800 +0.53(+1.05%)
Oct 18, 2019 51.00 51.02 50.14 50.52 284,795 -0.55(-1.08%)
Oct 17, 2019 51.30 51.39 50.83 51.07 341,302 -0.03(-0.06%)
Oct 16, 2019 51.23 51.26 50.93 51.10 2,096,248 -0.42(-0.82%)
Oct 15, 2019 51.03 51.66 50.98 51.53 282,679 +0.64(+1.26%)
Oct 14, 2019 50.88 51.07 50.83 50.88 281,516 -0.01(-0.02%)
Oct 11, 2019 50.76 51.34 50.76 50.89 645,265 +0.71(+1.41%)
Oct 10, 2019 49.83 50.38 49.83 50.19 349,252 +0.35(+0.70%)
Oct 09, 2019 49.69 50.06 49.63 49.84 349,614 +0.64(+1.30%)
Oct 08, 2019 49.77 49.88 49.19 49.20 553,174 -0.93(-1.85%)
Oct 07, 2019 50.13 50.52 50.09 50.12 169,921 -0.12(-0.24%)
Oct 04, 2019 49.79 50.29 49.73 50.24 305,951 +0.80(+1.61%)
Oct 03, 2019 48.76 49.45 48.21 49.45 1,166,664 +0.66(+1.36%)
Oct 02, 2019 49.35 49.35 48.47 48.78 744,312 -0.89(-1.79%)
Oct 01, 2019 50.46 50.73 49.66 49.67 561,417 -0.52(-1.04%)
Sep 30, 2019 49.93 50.29 49.83 50.19 307,587 +0.46(+0.93%)
Sep 27, 2019 50.48 50.50 49.36 49.73 696,121 -0.74(-1.46%)
Sep 26, 2019 50.50 50.61 50.09 50.47 466,108 -0.06(-0.11%)
Sep 25, 2019 49.75 50.66 49.32 50.52 497,256 +0.67(+1.34%)
Sep 24, 2019 50.84 50.97 49.68 49.86 710,930 -0.77(-1.52%)
Sep 23, 2019 50.48 50.80 50.39 50.63 957,982 +0.12(+0.23%)
Sep 20, 2019 51.13 51.19 50.32 50.51 421,722 -0.50(-0.98%)
Sep 19, 2019 51.00 51.40 50.90 51.01 385,180 +0.15(+0.29%)
Sep 18, 2019 50.67 50.89 50.22 50.86 352,973 +0.08(+0.15%)
Sep 17, 2019 50.60 50.79 50.47 50.78 128,588 +0.18(+0.36%)
Sep 16, 2019 50.27 50.67 50.14 50.60 208,268 -0.07(-0.14%)
Sep 13, 2019 50.83 50.88 50.61 50.67 235,692 -0.31(-0.62%)
Sep 12, 2019 51.16 51.38 50.81 50.98 483,780 +0.13(+0.25%)
Sep 11, 2019 50.29 50.87 50.29 50.86 871,321 +0.61(+1.22%)
Sep 10, 2019 49.95 50.24 49.67 50.24 387,195 +0.00(+0.00%)
Sep 09, 2019 50.54 50.57 49.98 50.24 557,553 -0.16(-0.33%)
Sep 06, 2019 50.59 50.59 50.32 50.41 353,335 -0.12(-0.23%)
Sep 05, 2019 50.11 50.67 50.11 50.53 1,050,464 +1.04(+2.10%)
Sep 04, 2019 49.17 49.52 49.17 49.49 208,585 +0.80(+1.65%)
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.