Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 60.71 60.71 59.10 59.29 686,291 -1.53(-2.52%)
Jan 30, 2020 60.35 60.83 60.03 60.83 819,223 +0.25(+0.41%)
Jan 29, 2020 60.91 60.95 60.33 60.58 373,571 +0.18(+0.30%)
Jan 28, 2020 59.81 60.54 59.65 60.40 493,823 +1.09(+1.83%)
Jan 27, 2020 59.26 59.65 58.98 59.31 990,971 -1.44(-2.37%)
Jan 24, 2020 61.57 61.64 60.53 60.75 578,036 -0.33(-0.55%)
Jan 23, 2020 60.88 61.10 60.64 61.08 230,352 +0.27(+0.45%)
Jan 22, 2020 60.99 61.21 60.75 60.81 367,361 +0.21(+0.34%)
Jan 21, 2020 60.42 60.89 60.42 60.60 295,117 -0.04(-0.07%)
Jan 17, 2020 60.58 60.68 60.22 60.64 302,703 +0.38(+0.63%)
Jan 16, 2020 59.92 60.28 59.82 60.26 341,793 +0.74(+1.25%)
Jan 15, 2020 59.56 59.84 59.31 59.52 368,595 +0.01(+0.01%)
Jan 14, 2020 59.82 59.89 59.43 59.51 534,612 -0.35(-0.59%)
Jan 13, 2020 59.31 59.86 59.31 59.86 375,156 +0.80(+1.36%)
Jan 10, 2020 59.41 59.46 58.95 59.06 490,616 -0.10(-0.17%)
Jan 09, 2020 59.05 59.16 58.75 59.16 413,343 +0.67(+1.14%)
Jan 08, 2020 57.96 58.73 57.92 58.49 486,519 +0.58(+1.00%)
Jan 07, 2020 57.98 58.14 57.77 57.92 295,954 +0.02(+0.04%)
Jan 06, 2020 56.97 57.92 56.83 57.89 337,655 +0.35(+0.62%)
Jan 03, 2020 57.33 57.90 57.33 57.54 384,813 -0.58(-1.00%)
Jan 02, 2020 57.46 58.12 57.40 58.12 844,007 +1.18(+2.07%)
Dec 31, 2019 56.61 56.98 56.59 56.94 207,929 +0.13(+0.23%)
Dec 30, 2019 57.16 57.16 56.40 56.81 325,686 -0.40(-0.70%)
Dec 27, 2019 57.51 57.51 57.04 57.21 180,559 -0.07(-0.13%)
Dec 26, 2019 56.90 57.28 56.80 57.28 254,834 +0.48(+0.85%)
Dec 24, 2019 56.90 56.90 56.67 56.80 327,213 -0.01(-0.02%)
Dec 23, 2019 56.80 56.90 56.73 56.81 352,018 +0.21(+0.37%)
Dec 20, 2019 56.66 56.66 56.45 56.60 313,324 +0.26(+0.46%)
Dec 19, 2019 55.97 56.34 55.97 56.34 430,807 +0.41(+0.73%)
Dec 18, 2019 55.95 56.12 55.88 55.94 233,453 +0.10(+0.18%)
Dec 17, 2019 56.06 56.07 55.78 55.84 670,841 -0.14(-0.24%)
Dec 16, 2019 55.79 56.15 55.78 55.97 455,595 +0.57(+1.04%)
Dec 13, 2019 55.18 55.56 55.09 55.40 287,235 +0.24(+0.43%)
Dec 12, 2019 54.63 55.31 54.54 55.16 464,078 +0.45(+0.83%)
Dec 11, 2019 54.50 54.75 54.42 54.71 168,061 +0.30(+0.55%)
Dec 10, 2019 54.40 54.66 54.27 54.41 275,050 +0.06(+0.11%)
Dec 09, 2019 54.44 54.73 54.34 54.35 219,678 -0.24(-0.44%)
Dec 06, 2019 54.36 54.64 54.35 54.59 500,412 +0.62(+1.14%)
Dec 05, 2019 54.05 54.09 53.76 53.97 388,729 +0.17(+0.32%)
Dec 04, 2019 53.82 53.95 53.76 53.80 323,349 +0.27(+0.51%)
Dec 03, 2019 53.01 53.53 52.84 53.53 488,673 -0.37(-0.69%)
Dec 02, 2019 54.74 54.74 53.67 53.90 565,637 -0.77(-1.40%)
Nov 29, 2019 54.77 54.86 54.67 54.67 81,015 -0.26(-0.48%)
Nov 27, 2019 54.83 54.93 54.72 54.93 208,266 +0.26(+0.47%)
Nov 26, 2019 54.72 54.79 54.60 54.67 279,379 -0.03(-0.05%)
Nov 25, 2019 54.19 54.70 54.19 54.70 740,532 +0.75(+1.38%)
Nov 22, 2019 54.11 54.23 53.76 53.96 420,215 -0.01(-0.02%)
Nov 21, 2019 54.10 54.16 53.81 53.97 693,224 -0.20(-0.37%)
Nov 20, 2019 54.35 54.50 53.74 54.17 422,437 -0.32(-0.59%)
Nov 19, 2019 54.68 54.68 54.27 54.49 503,014 +0.07(+0.13%)
Nov 18, 2019 54.29 54.53 54.06 54.42 389,343 +0.11(+0.21%)
Nov 15, 2019 54.09 54.31 54.02 54.31 257,366 +0.55(+1.02%)
Nov 14, 2019 53.61 53.78 53.50 53.76 297,186 -0.08(-0.14%)
Nov 13, 2019 53.53 53.85 53.53 53.83 257,849 +0.09(+0.16%)
Nov 12, 2019 53.56 53.95 53.56 53.75 373,631 +0.22(+0.41%)
Nov 11, 2019 53.24 53.56 53.21 53.53 244,412 -0.06(-0.11%)
Nov 08, 2019 53.12 53.59 53.05 53.59 341,246 +0.31(+0.58%)
Nov 07, 2019 53.23 53.63 53.11 53.28 699,787 +0.40(+0.76%)
Nov 06, 2019 52.93 52.93 52.65 52.88 306,925 -0.09(-0.17%)
Nov 05, 2019 53.02 53.10 52.85 52.96 283,508 +0.04(+0.08%)
Nov 04, 2019 52.87 52.97 52.77 52.92 260,238 +0.45(+0.85%)
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.