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 (%)
Feb 28, 2019 44.56 44.73 44.45 44.56 266,157 -0.17(-0.37%)
Feb 27, 2019 44.57 44.77 44.25 44.72 296,914 -0.03(-0.07%)
Feb 26, 2019 44.55 44.89 44.55 44.75 269,527 +0.05(+0.11%)
Feb 25, 2019 44.82 45.00 44.68 44.71 390,760 +0.26(+0.60%)
Feb 22, 2019 44.08 44.46 44.08 44.44 288,737 +0.56(+1.28%)
Feb 21, 2019 43.88 44.07 43.65 43.88 827,145 -0.10(-0.23%)
Feb 20, 2019 44.02 44.21 43.77 43.98 339,664 -0.01(-0.02%)
Feb 19, 2019 43.79 44.13 43.79 43.99 715,888 +0.08(+0.19%)
Feb 15, 2019 44.09 44.11 43.73 43.91 493,037 +0.16(+0.36%)
Feb 14, 2019 43.51 43.88 43.48 43.75 405,184 +0.10(+0.23%)
Feb 13, 2019 43.83 43.98 43.61 43.65 1,785,529 -0.01(-0.03%)
Feb 12, 2019 43.36 43.72 43.36 43.66 1,015,925 +0.60(+1.40%)
Feb 11, 2019 43.20 43.35 42.98 43.06 415,729 -0.02(-0.06%)
Feb 08, 2019 42.45 43.08 42.44 43.08 498,392 +0.22(+0.51%)
Feb 07, 2019 43.09 43.22 42.56 42.87 697,366 -0.66(-1.52%)
Feb 06, 2019 43.61 43.74 43.35 43.53 632,150 -0.01(-0.03%)
Feb 05, 2019 43.20 43.57 43.20 43.54 579,069 +0.39(+0.91%)
Feb 04, 2019 42.42 43.15 42.39 43.15 776,618 +0.76(+1.79%)
Feb 01, 2019 42.28 42.66 42.26 42.39 538,345 +0.12(+0.29%)
Jan 31, 2019 41.96 42.53 41.92 42.27 1,029,048 +0.53(+1.28%)
Jan 30, 2019 41.10 41.84 40.96 41.73 639,173 +1.24(+3.05%)
Jan 29, 2019 41.02 41.02 40.43 40.50 215,486 -0.50(-1.22%)
Jan 28, 2019 40.96 41.02 40.71 41.00 318,641 -0.55(-1.33%)
Jan 25, 2019 41.19 41.64 41.11 41.55 658,619 +0.66(+1.62%)
Jan 24, 2019 40.70 40.99 40.61 40.89 654,405 +0.33(+0.81%)
Jan 23, 2019 40.67 40.91 40.11 40.56 454,937 +0.07(+0.18%)
Jan 22, 2019 40.96 40.96 40.19 40.49 1,362,299 -0.77(-1.86%)
Jan 18, 2019 41.03 41.43 40.85 41.25 698,572 +0.60(+1.48%)
Jan 17, 2019 40.22 40.86 40.19 40.65 731,153 +0.29(+0.72%)
Jan 16, 2019 40.40 40.68 40.34 40.36 556,316 +0.00(+0.01%)
Jan 15, 2019 39.73 40.44 39.68 40.36 540,178 +0.76(+1.91%)
Jan 14, 2019 39.59 39.73 39.41 39.61 399,850 -0.37(-0.93%)
Jan 11, 2019 39.86 40.03 39.72 39.98 261,141 -0.09(-0.24%)
Jan 10, 2019 39.69 40.09 39.48 40.07 616,923 +0.11(+0.27%)
Jan 09, 2019 39.73 40.15 39.62 39.97 1,695,550 +0.41(+1.02%)
Jan 08, 2019 39.52 39.66 39.03 39.56 685,145 +0.43(+1.11%)
Jan 07, 2019 38.83 39.35 38.74 39.13 922,264 +0.33(+0.84%)
Jan 04, 2019 37.73 38.94 37.69 38.80 984,015 +1.69(+4.55%)
Jan 03, 2019 38.01 38.12 37.07 37.11 1,348,805 -1.80(-4.63%)
Jan 02, 2019 38.02 39.15 38.01 38.91 906,995 +0.09(+0.22%)
Dec 31, 2018 38.91 39.03 38.49 38.83 796,191 +0.27(+0.70%)
Dec 28, 2018 38.85 39.18 38.24 38.56 883,925 -0.09(-0.23%)
Dec 27, 2018 37.84 38.65 37.11 38.65 1,441,539 +0.26(+0.68%)
Dec 26, 2018 36.42 38.39 36.22 38.39 3,036,542 +2.35(+6.53%)
Dec 24, 2018 36.63 37.10 36.03 36.03 1,205,614 -0.93(-2.53%)
Dec 21, 2018 38.25 38.52 36.79 36.97 2,065,238 -1.25(-3.28%)
Dec 20, 2018 38.68 39.11 37.66 38.22 1,637,049 -0.65(-1.67%)
Dec 19, 2018 39.65 40.22 38.47 38.87 1,231,230 -0.88(-2.22%)
Dec 18, 2018 39.64 40.09 39.45 39.75 2,649,461 +0.42(+1.08%)
Dec 17, 2018 40.12 40.42 39.00 39.33 2,315,315 -0.96(-2.39%)
Dec 14, 2018 40.70 40.96 40.25 40.29 732,615 -0.92(-2.23%)
Dec 13, 2018 41.41 41.61 40.98 41.20 598,553 +0.03(+0.07%)
Dec 12, 2018 41.42 41.79 41.16 41.18 690,726 +0.42(+1.02%)
Dec 11, 2018 41.28 41.31 40.45 40.76 910,569 +0.12(+0.29%)
Dec 10, 2018 39.94 40.81 39.73 40.64 1,367,465 +0.60(+1.49%)
Dec 07, 2018 41.27 41.49 39.91 40.05 1,361,221 -1.43(-3.46%)
Dec 06, 2018 40.34 41.49 40.16 41.48 1,238,253 +0.21(+0.51%)
Dec 04, 2018 42.64 42.75 41.20 41.27 1,351,728 -1.65(-3.84%)
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.