Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 51.99 51.99 51.52 51.81 310,148 -0.04(-0.07%)
Oct 30, 2019 51.74 51.94 51.43 51.85 451,138 +0.25(+0.49%)
Oct 29, 2019 52.08 52.09 51.55 51.60 380,232 -0.57(-1.09%)
Oct 28, 2019 51.84 52.23 51.84 52.17 292,164 +0.70(+1.36%)
Oct 25, 2019 50.84 51.49 50.84 51.46 247,156 +0.61(+1.21%)
Oct 24, 2019 50.66 50.88 50.47 50.85 553,225 +0.50(+1.00%)
Oct 23, 2019 50.01 50.35 50.01 50.35 202,848 +0.12(+0.24%)
Oct 22, 2019 50.86 50.99 50.20 50.22 215,468 -0.53(-1.05%)
Oct 21, 2019 50.49 50.78 50.40 50.76 378,976 +0.53(+1.05%)
Oct 18, 2019 50.71 50.72 49.86 50.23 286,439 -0.55(-1.08%)
Oct 17, 2019 51.01 51.09 50.54 50.78 343,273 -0.03(-0.06%)
Oct 16, 2019 50.94 50.96 50.64 50.81 2,108,352 -0.42(-0.82%)
Oct 15, 2019 50.74 51.36 50.69 51.23 284,311 +0.64(+1.26%)
Oct 14, 2019 50.59 50.78 50.54 50.59 283,141 -0.01(-0.02%)
Oct 11, 2019 50.47 51.05 50.47 50.60 648,990 +0.70(+1.41%)
Oct 10, 2019 49.55 50.09 49.55 49.90 351,269 +0.35(+0.70%)
Oct 09, 2019 49.40 49.78 49.34 49.55 351,633 +0.64(+1.30%)
Oct 08, 2019 49.49 49.59 48.91 48.91 556,368 -0.92(-1.85%)
Oct 07, 2019 49.84 50.23 49.80 49.84 170,902 -0.12(-0.24%)
Oct 04, 2019 49.50 50.00 49.45 49.96 307,718 +0.79(+1.61%)
Oct 03, 2019 48.48 49.17 47.94 49.16 1,173,400 +0.66(+1.36%)
Oct 02, 2019 49.06 49.06 48.19 48.50 748,610 -0.88(-1.79%)
Oct 01, 2019 50.17 50.44 49.38 49.39 564,658 -0.52(-1.04%)
Sep 30, 2019 49.64 50.00 49.55 49.90 309,363 +0.46(+0.93%)
Sep 27, 2019 50.19 50.21 49.07 49.45 700,140 -0.73(-1.46%)
Sep 26, 2019 50.21 50.32 49.80 50.18 468,799 -0.06(-0.11%)
Sep 25, 2019 49.46 50.37 49.04 50.23 500,128 +0.66(+1.34%)
Sep 24, 2019 50.55 50.68 49.39 49.57 715,035 -0.68(-1.36%)
Sep 23, 2019 50.11 50.43 50.02 50.25 965,062 +0.12(+0.23%)
Sep 20, 2019 50.75 50.81 49.95 50.14 424,839 -0.50(-0.98%)
Sep 19, 2019 50.62 51.03 50.53 50.63 388,027 +0.15(+0.29%)
Sep 18, 2019 50.30 50.51 49.85 50.49 355,581 +0.08(+0.15%)
Sep 17, 2019 50.23 50.42 50.10 50.41 129,539 +0.18(+0.36%)
Sep 16, 2019 49.90 50.30 49.78 50.23 209,807 -0.07(-0.14%)
Sep 13, 2019 50.46 50.51 50.23 50.30 237,434 -0.31(-0.62%)
Sep 12, 2019 50.79 51.01 50.44 50.61 487,356 +0.13(+0.25%)
Sep 11, 2019 49.92 50.49 49.92 50.48 877,761 +0.61(+1.22%)
Sep 10, 2019 49.59 49.88 49.31 49.88 390,057 +0.00(+0.00%)
Sep 09, 2019 50.17 50.20 49.61 49.88 561,674 -0.16(-0.33%)
Sep 06, 2019 50.22 50.22 49.95 50.04 355,946 -0.12(-0.23%)
Sep 05, 2019 49.74 50.30 49.74 50.16 1,058,228 +1.03(+2.10%)
Sep 04, 2019 48.81 49.16 48.81 49.12 210,127 +0.80(+1.65%)
Sep 03, 2019 48.55 48.78 48.17 48.33 306,389 -0.67(-1.36%)
Aug 30, 2019 49.34 49.34 48.68 48.99 354,716 -0.05(-0.09%)
Aug 29, 2019 48.73 49.16 48.67 49.04 448,144 +0.92(+1.92%)
Aug 28, 2019 47.86 48.19 47.57 48.12 246,419 +0.00(+0.01%)
Aug 27, 2019 48.57 48.67 47.89 48.11 324,510 -0.13(-0.26%)
Aug 26, 2019 48.18 48.28 47.85 48.24 503,845 +0.61(+1.28%)
Aug 23, 2019 48.90 49.38 47.46 47.63 476,509 -1.59(-3.22%)
Aug 22, 2019 49.42 49.50 48.80 49.22 267,899 -0.12(-0.24%)
Aug 21, 2019 49.26 49.50 49.17 49.33 288,021 +0.55(+1.13%)
Aug 20, 2019 49.02 49.18 48.78 48.78 208,585 -0.31(-0.64%)
Aug 19, 2019 49.05 49.27 48.91 49.09 210,242 +0.75(+1.55%)
Aug 16, 2019 48.00 48.44 47.99 48.34 234,564 +0.82(+1.72%)
Aug 15, 2019 47.73 47.79 47.17 47.53 482,361 -0.20(-0.42%)
Aug 14, 2019 48.35 48.55 47.60 47.73 760,742 -1.55(-3.15%)
Aug 13, 2019 48.07 49.53 48.01 49.28 365,759 +1.17(+2.43%)
Aug 12, 2019 48.40 48.51 47.88 48.11 144,433 -0.61(-1.26%)
Aug 09, 2019 49.01 49.18 48.38 48.73 362,918 -0.62(-1.26%)
Aug 08, 2019 48.44 49.35 48.33 49.35 496,070 +1.22(+2.53%)
Aug 07, 2019 47.38 48.22 47.12 48.13 1,210,863 +0.23(+0.48%)
Aug 06, 2019 47.80 48.14 47.42 47.90 503,455 +0.67(+1.41%)
Aug 05, 2019 47.96 47.96 46.83 47.23 1,832,707 -1.97(-3.99%)
Aug 02, 2019 49.72 49.77 48.93 49.20 557,704 -0.96(-1.92%)
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.