Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 47.35 47.65 47.32 47.58 335,565 +0.09(+0.20%)
Sep 27, 2018 47.33 47.67 47.28 47.49 320,638 +0.39(+0.82%)
Sep 26, 2018 47.31 47.58 47.07 47.10 489,922 -0.25(-0.52%)
Sep 25, 2018 47.18 47.39 47.10 47.35 255,210 +0.03(+0.07%)
Sep 24, 2018 46.71 47.35 46.58 47.32 733,926 +0.29(+0.63%)
Sep 21, 2018 47.45 47.49 46.97 47.02 407,932 -0.25(-0.53%)
Sep 20, 2018 46.97 47.35 46.89 47.27 306,430 +0.55(+1.18%)
Sep 19, 2018 46.79 46.96 46.42 46.73 405,578 -0.10(-0.21%)
Sep 18, 2018 46.52 47.11 46.38 46.82 230,836 +0.26(+0.56%)
Sep 17, 2018 47.19 47.20 46.51 46.56 376,076 -0.72(-1.52%)
Sep 14, 2018 47.35 47.49 47.06 47.28 390,798 +0.03(+0.06%)
Sep 13, 2018 47.00 47.41 47.00 47.26 318,925 +0.53(+1.14%)
Sep 12, 2018 46.84 46.84 46.26 46.72 579,638 -0.27(-0.57%)
Sep 11, 2018 46.48 47.13 46.38 46.99 266,701 +0.35(+0.74%)
Sep 10, 2018 46.70 46.70 46.34 46.65 407,777 +0.12(+0.26%)
Sep 07, 2018 46.33 46.94 46.33 46.52 366,730 -0.12(-0.26%)
Sep 06, 2018 47.09 47.09 46.33 46.65 381,575 -0.49(-1.03%)
Sep 05, 2018 47.74 47.74 46.86 47.13 577,187 -0.71(-1.49%)
Sep 04, 2018 47.81 47.86 47.52 47.84 731,993 -0.16(-0.34%)
Aug 31, 2018 48.01 48.01 48.01 0 +0.08(+0.16%)
Aug 30, 2018 47.96 48.28 47.80 47.93 330,673 -0.11(-0.23%)
Aug 29, 2018 47.66 48.06 47.66 48.04 256,989 +0.45(+0.95%)
Aug 28, 2018 47.61 47.66 47.42 47.59 236,347 +0.12(+0.26%)
Aug 27, 2018 47.22 47.48 47.15 47.46 290,321 +0.47(+1.00%)
Aug 24, 2018 46.61 47.00 46.61 47.00 261,892 +0.53(+1.13%)
Aug 23, 2018 46.32 46.76 46.32 46.47 199,947 +0.08(+0.17%)
Aug 22, 2018 46.05 46.44 46.02 46.39 396,921 +0.22(+0.48%)
Aug 21, 2018 46.20 46.47 46.14 46.17 260,725 +0.11(+0.23%)
Aug 20, 2018 46.21 46.22 45.86 46.06 284,548 -0.07(-0.16%)
Aug 17, 2018 45.91 46.24 45.72 46.14 223,138 +0.06(+0.13%)
Aug 16, 2018 46.35 46.41 45.98 46.08 242,421 +0.11(+0.23%)
Aug 15, 2018 46.11 46.31 45.60 45.97 866,545 -0.48(-1.03%)
Aug 14, 2018 46.33 46.51 46.05 46.45 327,520 +0.29(+0.62%)
Aug 13, 2018 46.32 46.67 46.16 46.16 507,520 -0.10(-0.21%)
Aug 10, 2018 46.28 46.48 46.10 46.26 382,232 -0.40(-0.86%)
Aug 09, 2018 46.70 46.88 46.63 46.66 195,631 +0.03(+0.06%)
Aug 08, 2018 46.46 46.72 46.36 46.63 301,449 +0.14(+0.31%)
Aug 07, 2018 46.56 46.71 46.42 46.49 493,006 +0.11(+0.23%)
Aug 06, 2018 46.01 46.38 45.91 46.38 1,034,005 +0.37(+0.80%)
Aug 03, 2018 45.92 46.02 45.68 46.02 272,906 +0.16(+0.34%)
Aug 02, 2018 44.83 45.92 44.78 45.86 443,499 +0.67(+1.48%)
Aug 01, 2018 45.08 45.34 45.01 45.19 1,051,224 +0.46(+1.02%)
Jul 31, 2018 44.72 45.06 44.43 44.74 905,788 +0.17(+0.38%)
Jul 30, 2018 45.31 45.32 44.27 44.57 772,704 -0.75(-1.65%)
Jul 27, 2018 46.30 46.30 45.05 45.31 2,256,680 -0.93(-2.02%)
Jul 26, 2018 46.11 46.40 46.05 46.25 491,239 -0.70(-1.49%)
Jul 25, 2018 46.36 46.97 46.29 46.95 676,877 +0.63(+1.37%)
Jul 24, 2018 46.67 46.84 46.15 46.31 862,792 +0.15(+0.32%)
Jul 23, 2018 45.81 46.19 45.62 46.16 321,295 +0.25(+0.55%)
Jul 20, 2018 46.10 46.20 45.84 45.91 317,028 -0.01(-0.03%)
Jul 19, 2018 45.95 46.13 45.82 45.93 392,846 -0.12(-0.25%)
Jul 18, 2018 46.12 46.12 45.87 46.04 253,852 -0.07(-0.16%)
Jul 17, 2018 45.40 46.19 45.35 46.12 462,900 +0.38(+0.83%)
Jul 16, 2018 45.89 45.98 45.66 45.74 240,528 -0.13(-0.29%)
Jul 13, 2018 45.87 46.00 45.77 45.87 350,699 -0.01(-0.02%)
Jul 12, 2018 45.25 45.90 45.25 45.88 671,488 +0.83(+1.83%)
Jul 11, 2018 44.95 45.27 44.95 45.05 975,622 -0.29(-0.63%)
Jul 10, 2018 45.34 45.49 45.25 45.34 354,668 +0.07(+0.15%)
Jul 09, 2018 45.14 45.27 44.89 45.27 695,377 +0.36(+0.80%)
Jul 06, 2018 44.31 44.97 44.25 44.91 489,865 +0.61(+1.38%)
Jul 05, 2018 43.92 44.32 43.82 44.30 762,539 +0.66(+1.51%)
Jul 03, 2018 43.64 43.64 43.64 0 -0.61(-1.37%)
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.