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 (%)
May 29, 2020 61.27 62.08 60.86 61.89 411,520 +0.83(+1.35%)
May 28, 2020 60.91 62.20 60.88 61.07 554,660 -0.23(-0.38%)
May 27, 2020 60.87 61.31 59.49 61.30 618,957 +0.28(+0.47%)
May 26, 2020 62.45 62.45 60.94 61.02 1,356,355 -0.16(-0.26%)
May 22, 2020 60.71 61.25 60.50 61.18 258,879 +0.34(+0.55%)
May 21, 2020 61.49 61.79 60.73 60.84 361,653 -0.65(-1.06%)
May 20, 2020 60.90 61.58 60.90 61.49 588,742 +1.47(+2.44%)
May 19, 2020 60.21 60.92 60.03 60.03 2,000,195 -0.06(-0.10%)
May 18, 2020 59.99 60.43 59.77 60.09 2,485,695 +1.18(+2.00%)
May 15, 2020 57.66 58.95 57.60 58.91 378,549 +0.23(+0.40%)
May 14, 2020 57.43 58.68 56.92 58.68 520,729 +0.75(+1.30%)
May 13, 2020 59.12 59.48 57.19 57.92 657,508 -1.13(-1.91%)
May 12, 2020 60.55 60.68 59.05 59.05 468,029 -1.28(-2.13%)
May 11, 2020 59.37 60.66 59.37 60.33 516,321 +0.58(+0.97%)
May 08, 2020 59.31 59.76 58.91 59.75 797,803 +0.93(+1.59%)
May 07, 2020 58.77 59.07 58.53 58.82 405,088 +0.83(+1.43%)
May 06, 2020 58.05 58.54 57.70 57.99 463,707 +0.45(+0.79%)
May 05, 2020 57.37 58.22 57.24 57.54 1,484,875 +0.85(+1.49%)
May 04, 2020 55.61 56.71 55.43 56.69 1,730,537 +0.79(+1.42%)
May 01, 2020 56.29 56.95 55.69 55.90 409,077 -1.65(-2.87%)
Apr 30, 2020 57.89 57.89 57.14 57.56 535,566 -0.02(-0.03%)
Apr 29, 2020 56.47 57.82 56.32 57.57 671,038 +2.28(+4.12%)
Apr 28, 2020 56.89 56.92 55.23 55.30 661,204 -0.91(-1.61%)
Apr 27, 2020 56.46 56.53 55.98 56.20 412,566 +0.40(+0.71%)
Apr 24, 2020 54.94 55.83 54.54 55.81 966,726 +1.06(+1.93%)
Apr 23, 2020 55.20 55.72 54.66 54.75 851,968 -0.32(-0.58%)
Apr 22, 2020 54.24 55.34 54.13 55.07 1,072,541 +2.14(+4.05%)
Apr 21, 2020 54.53 54.65 52.60 52.93 513,044 -2.42(-4.38%)
Apr 20, 2020 55.35 56.17 55.32 55.35 415,183 -0.75(-1.34%)
Apr 17, 2020 56.43 56.43 55.33 56.10 770,531 +0.64(+1.16%)
Apr 16, 2020 55.41 55.64 54.66 55.46 447,889 +0.70(+1.28%)
Apr 15, 2020 54.55 55.12 54.11 54.76 723,709 -0.82(-1.47%)
Apr 14, 2020 54.43 55.69 54.26 55.57 649,599 +2.22(+4.16%)
Apr 13, 2020 52.84 53.35 52.21 53.35 640,925 +0.30(+0.57%)
Apr 09, 2020 53.66 53.81 52.61 53.05 713,138 +0.04(+0.08%)
Apr 08, 2020 52.18 53.13 51.80 53.00 815,774 +1.44(+2.80%)
Apr 07, 2020 53.66 53.66 51.53 51.56 953,973 -0.28(-0.54%)
Apr 06, 2020 50.03 52.13 49.67 51.84 771,561 +3.87(+8.06%)
Apr 03, 2020 48.51 49.05 47.43 47.97 481,531 -0.76(-1.55%)
Apr 02, 2020 47.60 48.81 47.43 48.73 644,751 +0.84(+1.76%)
Apr 01, 2020 48.46 49.44 47.48 47.89 884,275 -2.33(-4.63%)
Mar 31, 2020 50.94 51.90 49.91 50.21 721,991 -0.71(-1.38%)
Mar 30, 2020 49.39 51.05 49.38 50.92 601,731 +2.02(+4.13%)
Mar 27, 2020 49.56 50.39 48.83 48.90 712,731 -2.11(-4.13%)
Mar 26, 2020 48.53 51.17 48.53 51.01 1,547,458 +2.99(+6.22%)
Mar 25, 2020 48.87 50.32 47.48 48.02 911,519 -0.47(-0.97%)
Mar 24, 2020 47.09 48.60 46.80 48.49 932,211 +4.09(+9.21%)
Mar 23, 2020 44.35 45.34 42.90 44.40 1,273,741 -0.13(-0.29%)
Mar 20, 2020 47.43 47.83 44.49 44.53 904,912 -1.85(-3.98%)
Mar 19, 2020 45.37 47.89 44.53 46.38 1,367,312 +0.45(+0.98%)
Mar 18, 2020 44.43 46.63 43.45 45.93 1,933,771 -1.59(-3.35%)
Mar 17, 2020 45.58 48.04 44.01 47.52 1,138,621 +3.04(+6.84%)
Mar 16, 2020 45.33 48.42 44.34 44.48 1,169,845 -7.02(-13.62%)
Mar 13, 2020 49.33 51.60 46.80 51.49 1,602,287 +5.23(+11.29%)
Mar 12, 2020 47.69 50.17 45.89 46.27 1,965,204 -5.09(-9.92%)
Mar 11, 2020 52.67 52.85 50.71 51.36 1,771,704 -2.63(-4.87%)
Mar 10, 2020 52.99 53.99 51.16 53.99 1,328,146 +3.12(+6.12%)
Mar 09, 2020 50.71 53.06 49.35 50.88 2,019,834 -4.12(-7.49%)
Mar 06, 2020 54.45 55.30 53.59 55.00 751,710 -1.31(-2.33%)
Mar 05, 2020 56.57 57.67 55.97 56.31 689,927 -1.83(-3.15%)
Mar 04, 2020 57.01 58.18 56.30 58.14 669,827 +2.23(+4.00%)
Mar 03, 2020 58.38 58.80 55.32 55.90 1,873,185 -2.09(-3.60%)
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.