Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 32.44 32.44 32.24 32.29 565,897 -0.18(-0.56%)
Feb 27, 2017 32.41 32.47 32.35 32.47 510,601 +0.03(+0.10%)
Feb 24, 2017 32.19 32.44 32.14 32.44 564,813 +0.03(+0.09%)
Feb 23, 2017 32.55 32.55 32.27 32.41 701,096 -0.10(-0.30%)
Feb 22, 2017 32.42 32.51 32.35 32.51 354,512 +0.06(+0.18%)
Feb 21, 2017 32.35 32.46 32.32 32.45 2,322,649 +0.18(+0.55%)
Feb 17, 2017 32.27 32.27 32.27 0 +0.09(+0.29%)
Feb 16, 2017 32.16 32.27 32.10 32.18 525,250 +0.06(+0.18%)
Feb 15, 2017 32.00 32.14 31.95 32.12 453,058 +0.13(+0.41%)
Feb 14, 2017 31.86 31.99 31.76 31.99 840,855 +0.11(+0.34%)
Feb 13, 2017 31.78 31.91 31.78 31.88 946,871 +0.21(+0.68%)
Feb 10, 2017 31.70 31.73 31.57 31.66 275,166 +0.02(+0.06%)
Feb 09, 2017 31.58 31.72 31.56 31.64 555,726 +0.11(+0.33%)
Feb 08, 2017 31.50 31.59 31.39 31.54 900,989 +0.05(+0.16%)
Feb 07, 2017 31.42 31.56 31.41 31.49 424,248 +0.15(+0.49%)
Feb 06, 2017 31.23 31.34 31.18 31.33 664,734 +0.05(+0.15%)
Feb 03, 2017 31.18 31.30 31.18 31.29 823,718 +0.21(+0.67%)
Feb 02, 2017 30.99 31.15 30.87 31.08 1,054,958 +0.01(+0.03%)
Feb 01, 2017 31.10 31.14 30.91 31.07 4,681,263 +0.31(+0.99%)
Jan 31, 2017 30.77 30.82 30.58 30.77 403,681 -0.13(-0.43%)
Jan 30, 2017 31.05 31.05 30.73 30.90 2,748,698 -0.28(-0.89%)
Jan 27, 2017 31.18 31.24 31.11 31.18 355,703 +0.10(+0.32%)
Jan 26, 2017 31.15 31.19 30.97 31.08 3,107,455 -0.03(-0.10%)
Jan 25, 2017 30.96 31.11 30.96 31.11 470,675 +0.37(+1.19%)
Jan 24, 2017 30.47 30.80 30.47 30.74 464,322 +0.33(+1.09%)
Jan 23, 2017 30.35 30.44 30.21 30.41 512,079 +0.02(+0.08%)
Jan 20, 2017 30.36 30.46 30.31 30.39 516,782 +0.15(+0.51%)
Jan 19, 2017 30.27 30.42 30.20 30.23 1,609,654 -0.06(-0.21%)
Jan 18, 2017 30.25 30.33 30.19 30.30 1,205,911 +0.10(+0.32%)
Jan 17, 2017 30.24 30.29 30.12 30.20 617,571 -0.16(-0.52%)
Jan 13, 2017 30.36 30.36 30.36 0 +0.11(+0.38%)
Jan 12, 2017 30.25 30.26 29.92 30.24 991,849 -0.11(-0.37%)
Jan 11, 2017 30.16 30.35 30.12 30.35 561,088 +0.20(+0.66%)
Jan 10, 2017 30.15 30.27 30.07 30.16 837,310 +0.01(+0.03%)
Jan 09, 2017 30.07 30.22 30.07 30.15 552,563 +0.09(+0.28%)
Jan 06, 2017 29.79 30.12 29.71 30.06 1,371,353 +0.28(+0.95%)
Jan 05, 2017 29.70 29.86 29.64 29.78 914,729 +0.05(+0.16%)
Jan 04, 2017 29.63 29.80 29.63 29.73 4,027,329 +0.13(+0.45%)
Jan 03, 2017 29.52 29.75 29.41 29.60 2,116,531 +0.22(+0.75%)
Dec 30, 2016 29.38 29.38 29.38 0 -0.28(-0.93%)
Dec 29, 2016 29.65 29.72 29.57 29.66 344,230 -0.02(-0.07%)
Dec 28, 2016 30.01 30.06 29.66 29.68 332,021 -0.29(-0.96%)
Dec 27, 2016 29.86 30.11 29.84 29.97 563,274 +0.14(+0.47%)
Dec 23, 2016 29.83 29.83 29.83 0 +0.03(+0.11%)
Dec 22, 2016 29.95 29.96 29.72 29.80 376,225 -0.13(-0.44%)
Dec 21, 2016 29.97 29.97 29.84 29.93 606,577 -0.09(-0.31%)
Dec 20, 2016 30.03 30.10 29.96 30.02 594,391 +0.06(+0.21%)
Dec 19, 2016 29.78 30.06 29.74 29.96 606,428 +0.22(+0.75%)
Dec 16, 2016 30.05 30.05 29.69 29.73 1,895,621 -0.23(-0.77%)
Dec 15, 2016 29.89 30.12 29.86 29.97 1,191,121 +0.12(+0.41%)
Dec 14, 2016 29.93 30.07 29.80 29.84 820,154 -0.09(-0.30%)
Dec 13, 2016 29.64 30.10 29.64 29.93 831,147 +0.40(+1.34%)
Dec 12, 2016 29.55 29.62 29.41 29.54 643,470 -0.14(-0.48%)
Dec 09, 2016 29.59 29.70 29.56 29.68 674,273 +0.20(+0.68%)
Dec 08, 2016 29.37 29.58 29.28 29.48 761,610 +0.15(+0.50%)
Dec 07, 2016 28.80 29.37 28.78 29.33 797,804 +0.50(+1.73%)
Dec 06, 2016 28.82 28.89 28.68 28.84 787,450 +0.09(+0.32%)
Dec 05, 2016 28.61 28.84 28.49 28.74 1,221,691 +0.29(+1.02%)
Dec 02, 2016 28.28 28.52 28.21 28.45 2,104,276 +0.13(+0.45%)
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.