Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Technology Ishares ETF (NY: IYW ) 151.08 +0.84 (+0.56%) Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Mar 31, 2020 50.91 51.87 49.88 50.19 722,391 -0.70(-1.38%) Mar 30, 2020 49.36 51.02 49.35 50.89 602,064 +2.02(+4.13%) Mar 27, 2020 49.53 50.36 48.81 48.87 713,126 -2.11(-4.13%) Mar 26, 2020 48.51 51.14 48.51 50.98 1,548,315 +2.99(+6.22%) Mar 25, 2020 48.84 50.29 47.46 47.99 912,023 -0.47(-0.97%) Mar 24, 2020 47.07 48.57 46.78 48.46 932,727 +4.09(+9.21%) Mar 23, 2020 44.33 45.31 42.87 44.38 1,274,446 -0.13(-0.29%) Mar 20, 2020 47.40 47.81 44.47 44.50 905,413 -1.84(-3.98%) Mar 19, 2020 45.34 47.87 44.50 46.35 1,368,070 +0.45(+0.98%) Mar 18, 2020 44.41 46.60 43.42 45.90 1,934,843 -1.59(-3.35%) Mar 17, 2020 45.55 48.01 43.98 47.49 1,139,251 +3.04(+6.84%) Mar 16, 2020 45.30 48.39 44.32 44.45 1,170,493 -7.01(-13.62%) Mar 13, 2020 49.30 51.57 46.78 51.46 1,603,175 +5.22(+11.29%) Mar 12, 2020 47.66 50.14 45.86 46.24 1,966,293 -5.09(-9.92%) Mar 11, 2020 52.64 52.82 50.68 51.33 1,772,686 -2.63(-4.87%) Mar 10, 2020 52.96 53.96 51.13 53.96 1,328,882 +3.11(+6.12%) Mar 09, 2020 50.68 53.03 49.32 50.85 2,020,953 -4.12(-7.49%) Mar 06, 2020 54.42 55.27 53.56 54.97 752,127 -1.31(-2.33%) Mar 05, 2020 56.54 57.64 55.94 56.27 690,309 -1.83(-3.15%) Mar 04, 2020 56.98 58.15 56.27 58.10 670,198 +2.23(+4.00%) Mar 03, 2020 58.35 58.76 55.29 55.87 1,874,223 -2.09(-3.60%) Mar 02, 2020 56.06 57.99 55.02 57.96 923,975 +2.61(+4.72%) Feb 28, 2020 52.55 55.50 52.41 55.34 2,379,011 +0.73(+1.34%) Feb 27, 2020 55.84 57.00 54.61 54.61 2,068,815 -3.14(-5.44%) Feb 26, 2020 57.65 58.91 57.34 57.75 1,053,603 +0.29(+0.51%) Feb 25, 2020 59.62 59.78 57.24 57.46 2,728,513 -1.59(-2.69%) Feb 24, 2020 58.87 59.84 58.15 59.05 1,764,253 -2.61(-4.23%) Feb 21, 2020 62.85 62.85 61.36 61.66 1,104,482 -1.49(-2.37%) Feb 20, 2020 63.69 63.82 62.34 63.15 540,824 -0.67(-1.05%) Feb 19, 2020 63.55 63.91 63.53 63.82 411,519 +0.64(+1.01%) Feb 18, 2020 62.84 63.23 62.76 63.18 309,275 -0.16(-0.25%) Feb 14, 2020 63.24 63.44 63.03 63.34 307,799 +0.21(+0.33%) Feb 13, 2020 62.85 63.44 62.76 63.13 461,626 -0.20(-0.32%) Feb 12, 2020 63.07 63.35 62.77 63.34 866,364 +0.68(+1.09%) Feb 11, 2020 63.27 63.32 62.45 62.66 527,257 -0.16(-0.26%) Feb 10, 2020 61.66 62.82 61.60 62.82 273,238 +0.85(+1.37%) Feb 07, 2020 62.16 62.43 61.79 61.97 355,216 -0.47(-0.75%) Feb 06, 2020 62.02 62.44 61.77 62.44 449,686 +0.67(+1.09%) Feb 05, 2020 62.47 62.47 61.39 61.77 599,756 +0.27(+0.44%) Feb 04, 2020 60.95 61.50 60.71 61.50 349,804 +1.38(+2.30%) Feb 03, 2020 59.36 60.15 59.36 60.12 337,713 +0.86(+1.45%) Jan 31, 2020 60.67 60.67 59.06 59.25 686,724 -1.53(-2.52%) Jan 30, 2020 60.31 60.79 59.99 60.79 819,740 +0.25(+0.41%) Jan 29, 2020 60.87 60.91 60.29 60.54 373,807 +0.18(+0.30%) Jan 28, 2020 59.77 60.50 59.61 60.36 494,135 +1.09(+1.83%) Jan 27, 2020 59.23 59.61 58.94 59.27 991,597 -1.44(-2.37%) Jan 24, 2020 61.53 61.60 60.49 60.71 578,402 -0.33(-0.55%) Jan 23, 2020 60.84 61.06 60.60 61.04 230,498 +0.27(+0.45%) Jan 22, 2020 60.95 61.17 60.71 60.77 367,593 +0.21(+0.34%) Jan 21, 2020 60.38 60.85 60.38 60.56 295,303 -0.04(-0.07%) Jan 17, 2020 60.54 60.64 60.18 60.60 302,894 +0.38(+0.63%) Jan 16, 2020 59.88 60.24 59.79 60.22 342,009 +0.74(+1.25%) Jan 15, 2020 59.52 59.80 59.27 59.48 368,828 +0.01(+0.01%) Jan 14, 2020 59.78 59.85 59.39 59.47 534,950 -0.35(-0.59%) Jan 13, 2020 59.28 59.82 59.28 59.82 375,393 +0.80(+1.36%) Jan 10, 2020 59.38 59.42 58.91 59.02 490,926 -0.10(-0.17%) Jan 09, 2020 59.02 59.12 58.71 59.12 413,604 +0.67(+1.14%) Jan 08, 2020 57.93 58.70 57.88 58.46 486,826 +0.58(+1.00%) Jan 07, 2020 57.94 58.10 57.73 57.88 296,141 +0.02(+0.04%) Jan 06, 2020 56.93 57.88 56.79 57.86 337,868 +0.35(+0.62%) Jan 03, 2020 57.29 57.86 57.29 57.50 385,056 -0.58(-1.00%) 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.