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 (%)
May 29, 2020 61.38 62.20 60.97 62.00 410,783 +0.83(+1.35%)
May 28, 2020 61.01 62.32 60.99 61.18 553,668 -0.23(-0.38%)
May 27, 2020 60.98 61.42 59.60 61.41 617,849 +0.29(+0.47%)
May 26, 2020 62.56 62.56 61.05 61.13 1,353,928 -0.16(-0.26%)
May 22, 2020 60.82 61.36 60.61 61.29 258,415 +0.34(+0.55%)
May 21, 2020 61.60 61.90 60.84 60.95 361,006 -0.65(-1.06%)
May 20, 2020 61.01 61.69 61.01 61.60 587,688 +1.47(+2.44%)
May 19, 2020 60.32 61.03 60.13 60.13 1,996,616 -0.06(-0.10%)
May 18, 2020 60.10 60.54 59.88 60.19 2,481,247 +1.18(+2.00%)
May 15, 2020 57.76 59.05 57.70 59.02 377,872 +0.23(+0.40%)
May 14, 2020 57.53 58.78 57.02 58.78 519,797 +0.76(+1.30%)
May 13, 2020 59.23 59.59 57.29 58.03 656,331 -1.13(-1.91%)
May 12, 2020 60.66 60.79 59.16 59.16 467,192 -1.28(-2.13%)
May 11, 2020 59.48 60.77 59.48 60.44 515,397 +0.58(+0.97%)
May 08, 2020 59.42 59.87 59.01 59.86 796,375 +0.94(+1.59%)
May 07, 2020 58.88 59.18 58.63 58.92 404,363 +0.83(+1.43%)
May 06, 2020 58.15 58.65 57.80 58.10 462,877 +0.45(+0.79%)
May 05, 2020 57.48 58.33 57.35 57.64 1,482,218 +0.85(+1.49%)
May 04, 2020 55.71 56.81 55.53 56.80 1,727,441 +0.79(+1.41%)
May 01, 2020 56.39 57.05 55.79 56.00 408,345 -1.66(-2.87%)
Apr 30, 2020 57.99 57.99 57.25 57.66 534,608 -0.02(-0.03%)
Apr 29, 2020 56.57 57.92 56.42 57.68 669,837 +2.28(+4.12%)
Apr 28, 2020 56.99 57.02 55.33 55.40 660,020 -0.91(-1.61%)
Apr 27, 2020 56.56 56.63 56.08 56.30 411,827 +0.40(+0.71%)
Apr 24, 2020 55.03 55.93 54.64 55.91 964,996 +1.06(+1.93%)
Apr 23, 2020 55.30 55.82 54.76 54.85 850,444 -0.32(-0.58%)
Apr 22, 2020 54.33 55.43 54.23 55.17 1,070,621 +2.15(+4.05%)
Apr 21, 2020 54.63 54.75 52.69 53.02 512,126 -2.43(-4.38%)
Apr 20, 2020 55.44 56.27 55.42 55.45 414,440 -0.76(-1.34%)
Apr 17, 2020 56.53 56.53 55.43 56.20 769,152 +0.64(+1.16%)
Apr 16, 2020 55.51 55.74 54.75 55.56 447,087 +0.70(+1.28%)
Apr 15, 2020 54.64 55.22 54.21 54.85 722,414 -0.82(-1.47%)
Apr 14, 2020 54.52 55.79 54.36 55.67 648,436 +2.22(+4.16%)
Apr 13, 2020 52.93 53.45 52.30 53.45 639,778 +0.31(+0.57%)
Apr 09, 2020 53.76 53.91 52.71 53.14 711,862 +0.04(+0.08%)
Apr 08, 2020 52.27 53.22 51.89 53.10 814,314 +1.45(+2.80%)
Apr 07, 2020 53.76 53.76 51.62 51.65 952,266 -0.28(-0.54%)
Apr 06, 2020 50.12 52.22 49.75 51.93 770,180 +3.87(+8.06%)
Apr 03, 2020 48.60 49.14 47.52 48.06 480,669 -0.76(-1.55%)
Apr 02, 2020 47.69 48.90 47.52 48.82 643,597 +0.84(+1.76%)
Apr 01, 2020 48.54 49.53 47.56 47.97 882,693 -2.33(-4.63%)
Mar 31, 2020 51.03 51.99 50.00 50.30 720,699 -0.71(-1.38%)
Mar 30, 2020 49.47 51.14 49.47 51.01 600,654 +2.02(+4.13%)
Mar 27, 2020 49.65 50.48 48.92 48.99 711,456 -2.11(-4.13%)
Mar 26, 2020 48.62 51.26 48.62 51.10 1,544,688 +2.99(+6.22%)
Mar 25, 2020 48.95 50.41 47.57 48.11 909,887 -0.61(-1.24%)
Mar 24, 2020 47.31 48.82 47.02 48.71 927,985 +4.11(+9.21%)
Mar 23, 2020 44.56 45.54 43.09 44.60 1,267,966 -0.13(-0.29%)
Mar 20, 2020 47.64 48.05 44.70 44.73 900,810 -1.85(-3.98%)
Mar 19, 2020 45.58 48.11 44.73 46.59 1,361,114 +0.45(+0.98%)
Mar 18, 2020 44.64 46.84 43.64 46.14 1,925,005 -1.60(-3.35%)
Mar 17, 2020 45.79 48.26 44.21 47.73 1,133,459 +3.05(+6.84%)
Mar 16, 2020 45.53 48.64 44.54 44.68 1,164,542 -7.05(-13.62%)
Mar 13, 2020 49.55 51.84 47.01 51.73 1,595,023 +5.25(+11.29%)
Mar 12, 2020 47.90 50.40 46.10 46.48 1,956,295 -5.12(-9.92%)
Mar 11, 2020 52.91 53.09 50.94 51.59 1,763,672 -2.64(-4.87%)
Mar 10, 2020 53.23 54.24 51.40 54.24 1,322,125 +3.13(+6.12%)
Mar 09, 2020 50.94 53.30 49.57 51.11 2,010,677 -4.14(-7.49%)
Mar 06, 2020 54.70 55.56 53.83 55.25 748,302 -1.32(-2.33%)
Mar 05, 2020 56.83 57.93 56.22 56.56 686,799 -1.84(-3.15%)
Mar 04, 2020 57.27 58.45 56.55 58.40 666,790 +2.24(+4.00%)
Mar 03, 2020 58.65 59.07 55.57 56.16 1,864,693 -2.10(-3.60%)
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.