Skip to main content

US Technology Ishares ETF (NY: IYW )

151.08 +0.84 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.56 40.56 40.56 0 +0.87(+2.19%)
Mar 28, 2018 39.97 40.37 39.51 39.70 1,684,519 -0.40(-1.00%)
Mar 27, 2018 41.87 41.87 39.78 40.10 1,375,088 -1.49(-3.58%)
Mar 26, 2018 40.81 41.62 40.22 41.59 1,317,575 +1.63(+4.09%)
Mar 23, 2018 41.05 41.20 39.94 39.95 2,130,453 -1.11(-2.70%)
Mar 22, 2018 41.62 41.92 41.05 41.06 3,515,311 -1.11(-2.64%)
Mar 21, 2018 42.24 42.70 42.04 42.17 1,468,335 -0.20(-0.47%)
Mar 20, 2018 42.28 42.54 42.11 42.37 619,592 -0.05(-0.12%)
Mar 19, 2018 42.94 42.94 42.05 42.43 1,429,829 -0.94(-2.16%)
Mar 16, 2018 43.52 43.63 43.35 43.37 326,308 -0.07(-0.16%)
Mar 15, 2018 43.45 43.68 43.23 43.44 546,512 +0.01(+0.03%)
Mar 14, 2018 43.63 43.68 43.24 43.42 862,331 +0.00(+0.00%)
Mar 13, 2018 44.22 44.38 43.28 43.42 667,123 -0.60(-1.37%)
Mar 12, 2018 43.97 44.19 43.86 44.03 825,721 +0.23(+0.52%)
Mar 09, 2018 43.28 43.82 43.26 43.80 485,778 +0.82(+1.90%)
Mar 08, 2018 42.96 43.04 42.74 42.98 416,363 +0.16(+0.38%)
Mar 07, 2018 42.85 42.82 370,756 +0.28(+0.65%)
Mar 06, 2018 42.57 42.72 42.36 42.54 542,738 +0.17(+0.40%)
Mar 05, 2018 41.72 42.51 41.65 42.37 712,111 +0.43(+1.02%)
Mar 02, 2018 40.98 42.01 40.87 41.94 942,127 +0.47(+1.13%)
Mar 01, 2018 42.27 42.42 41.11 41.48 3,066,918 -0.68(-1.62%)
Feb 28, 2018 42.64 42.86 42.16 42.16 709,136 -0.28(-0.65%)
Feb 27, 2018 42.83 43.04 42.43 42.43 662,402 -0.38(-0.89%)
Feb 26, 2018 42.35 42.82 42.32 42.82 909,701 +0.68(+1.61%)
Feb 23, 2018 41.60 42.15 41.53 42.14 348,104 +0.86(+2.09%)
Feb 22, 2018 41.15 41.28 357,421 +0.02(+0.05%)
Feb 21, 2018 41.61 42.02 41.25 41.26 477,139 -0.20(-0.49%)
Feb 20, 2018 41.11 41.78 41.11 41.46 653,680 +0.13(+0.32%)
Feb 16, 2018 41.33 41.33 41.33 0 -0.13(-0.32%)
Feb 15, 2018 41.05 41.46 40.59 41.46 992,812 +0.80(+1.98%)
Feb 14, 2018 39.57 40.69 39.57 40.66 1,283,312 +0.83(+2.08%)
Feb 13, 2018 39.46 39.91 39.39 39.83 656,809 +0.13(+0.33%)
Feb 12, 2018 39.33 39.95 39.10 39.70 1,498,513 +0.75(+1.93%)
Feb 09, 2018 38.61 39.22 37.40 38.95 2,480,176 +0.93(+2.45%)
Feb 08, 2018 39.82 39.86 38.01 38.01 1,590,243 -1.63(-4.11%)
Feb 07, 2018 40.12 40.41 39.63 39.64 1,526,716 -0.58(-1.43%)
Feb 06, 2018 38.54 40.27 38.29 40.22 2,829,834 +0.45(+1.12%)
Feb 05, 2018 40.33 41.08 39.17 39.77 2,380,089 -0.96(-2.37%)
Feb 02, 2018 41.48 41.55 40.74 40.74 2,405,446 -1.23(-2.93%)
Feb 01, 2018 41.77 42.28 41.77 41.97 858,134 -0.02(-0.05%)
Jan 31, 2018 41.94 42.04 41.69 41.99 578,958 +0.28(+0.68%)
Jan 30, 2018 41.75 41.97 41.60 41.70 795,368 -0.44(-1.03%)
Jan 29, 2018 42.41 42.42 42.06 42.14 818,727 -0.35(-0.83%)
Jan 26, 2018 42.11 42.50 42.02 42.49 484,681 +0.70(+1.66%)
Jan 25, 2018 42.22 42.23 41.70 41.80 1,033,815 -0.16(-0.37%)
Jan 24, 2018 42.40 42.49 41.79 41.95 950,492 -0.42(-0.99%)
Jan 23, 2018 42.16 42.40 42.16 42.37 1,364,159 +0.31(+0.73%)
Jan 22, 2018 41.63 42.06 41.57 42.06 633,143 +0.37(+0.88%)
Jan 19, 2018 41.72 41.78 41.53 41.70 861,130 +0.05(+0.12%)
Jan 18, 2018 41.58 41.76 41.50 41.65 771,258 +0.06(+0.14%)
Jan 17, 2018 41.16 41.62 41.07 41.59 528,597 +0.64(+1.55%)
Jan 16, 2018 41.41 41.58 40.85 40.95 724,287 -0.19(-0.46%)
Jan 12, 2018 41.14 41.14 41.14 0 +0.23(+0.56%)
Jan 11, 2018 40.77 40.91 40.72 40.91 517,872 +0.23(+0.56%)
Jan 10, 2018 40.70 40.69 716,978 -0.16(-0.38%)
Jan 09, 2018 41.01 41.08 40.76 40.84 678,588 -0.11(-0.26%)
Jan 08, 2018 40.78 40.99 40.76 40.95 675,293 +0.17(+0.42%)
Jan 05, 2018 40.60 40.80 40.52 40.78 780,462 +0.39(+0.96%)
Jan 04, 2018 40.32 40.49 40.25 40.39 704,877 +0.22(+0.55%)
Jan 03, 2018 39.84 40.21 39.83 40.17 1,566,514 +0.41(+1.03%)
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.