Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.93 70.38 68.68 70.38 927,261 +1.60(+2.32%)
Jul 30, 2020 67.53 68.80 67.32 68.78 211,258 +0.53(+0.78%)
Jul 29, 2020 67.62 68.45 67.62 68.25 373,817 +1.02(+1.52%)
Jul 28, 2020 67.88 68.03 67.16 67.23 1,064,371 -0.87(-1.27%)
Jul 27, 2020 67.40 68.17 67.35 68.09 499,875 +1.10(+1.64%)
Jul 24, 2020 66.72 67.42 65.94 66.99 470,944 -0.84(-1.24%)
Jul 23, 2020 69.47 69.85 67.50 67.84 592,203 -1.93(-2.77%)
Jul 22, 2020 69.44 70.03 69.24 69.77 690,244 +0.43(+0.62%)
Jul 21, 2020 70.61 70.61 69.13 69.34 917,236 -0.78(-1.11%)
Jul 20, 2020 68.34 70.21 68.00 70.12 578,863 +1.92(+2.82%)
Jul 17, 2020 68.27 68.36 67.57 68.19 310,035 +0.24(+0.35%)
Jul 16, 2020 67.84 68.08 67.23 67.95 551,220 -0.65(-0.94%)
Jul 15, 2020 68.85 69.16 67.77 68.60 464,662 +0.16(+0.23%)
Jul 14, 2020 67.16 68.50 66.41 68.45 592,094 +0.65(+0.96%)
Jul 13, 2020 70.10 70.49 67.59 67.80 746,749 -1.66(-2.38%)
Jul 10, 2020 69.30 69.47 68.58 69.45 288,905 +0.02(+0.04%)
Jul 09, 2020 69.56 69.60 68.33 69.43 711,370 +0.50(+0.72%)
Jul 08, 2020 68.18 68.93 67.95 68.93 554,585 +1.20(+1.77%)
Jul 07, 2020 68.17 68.98 67.65 67.73 342,160 -0.57(-0.83%)
Jul 06, 2020 67.82 68.61 67.82 68.30 1,092,412 +1.33(+1.98%)
Jul 02, 2020 67.31 67.52 66.89 66.97 377,893 +0.31(+0.47%)
Jul 01, 2020 66.38 66.98 66.15 66.65 393,090 +0.26(+0.39%)
Jun 30, 2020 65.06 66.51 65.02 66.40 645,364 +1.32(+2.02%)
Jun 29, 2020 64.20 65.08 63.47 65.08 419,067 +0.72(+1.12%)
Jun 26, 2020 65.68 65.80 64.23 64.36 392,115 -1.50(-2.28%)
Jun 25, 2020 65.12 65.89 64.50 65.86 273,741 +0.69(+1.06%)
Jun 24, 2020 66.32 66.71 64.83 65.17 930,276 -1.40(-2.11%)
Jun 23, 2020 66.69 67.27 66.43 66.57 1,108,479 +0.44(+0.66%)
Jun 22, 2020 65.09 66.18 65.04 66.14 466,641 +1.11(+1.71%)
Jun 19, 2020 66.07 66.07 64.63 65.03 474,601 -0.24(-0.36%)
Jun 18, 2020 64.89 65.30 64.72 65.26 228,812 +0.29(+0.45%)
Jun 17, 2020 65.32 65.51 64.82 64.97 377,056 +0.06(+0.10%)
Jun 16, 2020 65.30 65.38 63.94 64.91 517,620 +1.27(+1.99%)
Jun 15, 2020 61.62 63.83 61.61 63.64 505,316 +0.85(+1.36%)
Jun 12, 2020 63.79 64.03 61.77 62.79 611,785 +0.72(+1.16%)
Jun 11, 2020 64.35 64.73 62.04 62.06 787,546 -3.71(-5.64%)
Jun 10, 2020 65.26 66.19 65.09 65.78 474,522 +0.98(+1.52%)
Jun 09, 2020 64.15 65.05 64.04 64.79 562,915 +0.33(+0.52%)
Jun 08, 2020 63.85 64.46 63.32 64.46 599,410 +0.55(+0.87%)
Jun 05, 2020 62.93 64.16 62.74 63.91 530,376 +1.31(+2.10%)
Jun 04, 2020 62.90 63.32 62.19 62.60 1,664,926 -0.48(-0.76%)
Jun 03, 2020 62.93 63.29 62.66 63.07 754,359 +0.42(+0.67%)
Jun 02, 2020 62.22 62.65 61.50 62.65 1,104,408 +0.49(+0.78%)
Jun 01, 2020 61.73 62.27 61.54 62.16 417,210 +0.27(+0.44%)
May 29, 2020 61.27 62.08 60.86 61.89 411,520 +0.83(+1.35%)
May 28, 2020 60.91 62.20 60.88 61.07 554,660 -0.23(-0.38%)
May 27, 2020 60.87 61.31 59.49 61.30 618,957 +0.28(+0.47%)
May 26, 2020 62.45 62.45 60.94 61.02 1,356,355 -0.16(-0.26%)
May 22, 2020 60.71 61.25 60.50 61.18 258,879 +0.34(+0.55%)
May 21, 2020 61.49 61.79 60.73 60.84 361,653 -0.65(-1.06%)
May 20, 2020 60.90 61.58 60.90 61.49 588,742 +1.47(+2.44%)
May 19, 2020 60.21 60.92 60.03 60.03 2,000,195 -0.06(-0.10%)
May 18, 2020 59.99 60.43 59.77 60.09 2,485,695 +1.18(+2.00%)
May 15, 2020 57.66 58.95 57.60 58.91 378,549 +0.23(+0.40%)
May 14, 2020 57.43 58.68 56.92 58.68 520,729 +0.75(+1.30%)
May 13, 2020 59.12 59.48 57.19 57.92 657,508 -1.13(-1.91%)
May 12, 2020 60.55 60.68 59.05 59.05 468,029 -1.28(-2.13%)
May 11, 2020 59.37 60.66 59.37 60.33 516,321 +0.58(+0.97%)
May 08, 2020 59.31 59.76 58.91 59.75 797,803 +0.93(+1.59%)
May 07, 2020 58.77 59.07 58.53 58.82 405,088 +0.83(+1.43%)
May 06, 2020 58.05 58.54 57.70 57.99 463,707 +0.45(+0.79%)
May 05, 2020 57.37 58.22 57.24 57.54 1,484,875 +0.85(+1.49%)
May 04, 2020 55.61 56.71 55.43 56.69 1,730,537 +0.79(+1.42%)
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.