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 (%)
Mar 31, 2020 51.03 51.99 50.00 50.30 720,699 -0.71(-1.38%)
Mar 30, 2020 49.47 51.14 49.47 51.01 600,654 +2.02(+4.13%)
Mar 27, 2020 49.65 50.48 48.92 48.99 711,456 -2.11(-4.13%)
Mar 26, 2020 48.62 51.26 48.62 51.10 1,544,688 +2.99(+6.22%)
Mar 25, 2020 48.95 50.41 47.57 48.11 909,887 -0.61(-1.24%)
Mar 24, 2020 47.31 48.82 47.02 48.71 927,985 +4.11(+9.21%)
Mar 23, 2020 44.56 45.54 43.09 44.60 1,267,966 -0.13(-0.29%)
Mar 20, 2020 47.64 48.05 44.70 44.73 900,810 -1.85(-3.98%)
Mar 19, 2020 45.58 48.11 44.73 46.59 1,361,114 +0.45(+0.98%)
Mar 18, 2020 44.64 46.84 43.64 46.14 1,925,005 -1.60(-3.35%)
Mar 17, 2020 45.79 48.26 44.21 47.73 1,133,459 +3.05(+6.84%)
Mar 16, 2020 45.53 48.64 44.54 44.68 1,164,542 -7.05(-13.62%)
Mar 13, 2020 49.55 51.84 47.01 51.73 1,595,023 +5.25(+11.29%)
Mar 12, 2020 47.90 50.40 46.10 46.48 1,956,295 -5.12(-9.92%)
Mar 11, 2020 52.91 53.09 50.94 51.59 1,763,672 -2.64(-4.87%)
Mar 10, 2020 53.23 54.24 51.40 54.24 1,322,125 +3.13(+6.12%)
Mar 09, 2020 50.94 53.30 49.57 51.11 2,010,677 -4.14(-7.49%)
Mar 06, 2020 54.70 55.56 53.83 55.25 748,302 -1.32(-2.33%)
Mar 05, 2020 56.83 57.93 56.22 56.56 686,799 -1.84(-3.15%)
Mar 04, 2020 57.27 58.45 56.55 58.40 666,790 +2.24(+4.00%)
Mar 03, 2020 58.65 59.07 55.57 56.16 1,864,693 -2.10(-3.60%)
Mar 02, 2020 56.35 58.28 55.30 58.25 919,277 +2.63(+4.72%)
Feb 28, 2020 52.81 55.78 52.68 55.63 2,366,914 +0.74(+1.34%)
Feb 27, 2020 56.13 57.29 54.89 54.89 2,058,296 -3.16(-5.44%)
Feb 26, 2020 57.94 59.22 57.64 58.05 1,048,246 +0.29(+0.51%)
Feb 25, 2020 59.93 60.09 57.54 57.75 2,714,639 -1.60(-2.69%)
Feb 24, 2020 59.17 60.15 58.45 59.35 1,755,282 -2.62(-4.23%)
Feb 21, 2020 63.17 63.17 61.68 61.97 1,098,866 -1.50(-2.37%)
Feb 20, 2020 64.02 64.15 62.66 63.47 538,074 -0.67(-1.05%)
Feb 19, 2020 63.87 64.24 63.85 64.15 409,427 +0.64(+1.01%)
Feb 18, 2020 63.16 63.55 63.08 63.51 307,702 -0.16(-0.25%)
Feb 14, 2020 63.56 63.76 63.35 63.67 306,234 +0.21(+0.33%)
Feb 13, 2020 63.17 63.77 63.08 63.46 459,279 -0.20(-0.32%)
Feb 12, 2020 63.39 63.68 63.09 63.66 861,959 +0.68(+1.09%)
Feb 11, 2020 63.59 63.64 62.77 62.98 524,576 -0.16(-0.26%)
Feb 10, 2020 61.98 63.14 61.91 63.14 271,849 +0.85(+1.37%)
Feb 07, 2020 62.48 62.75 62.10 62.29 353,410 -0.47(-0.75%)
Feb 06, 2020 62.34 62.76 62.09 62.76 447,399 +0.67(+1.09%)
Feb 05, 2020 62.79 62.79 61.70 62.08 596,706 +0.27(+0.44%)
Feb 04, 2020 61.26 61.81 61.02 61.81 348,025 +1.39(+2.30%)
Feb 03, 2020 59.66 60.46 59.66 60.42 335,996 +0.87(+1.45%)
Jan 31, 2020 60.98 60.98 59.36 59.56 683,233 -1.54(-2.52%)
Jan 30, 2020 60.62 61.10 60.30 61.10 815,572 +0.25(+0.41%)
Jan 29, 2020 61.18 61.22 60.60 60.85 371,906 +0.18(+0.30%)
Jan 28, 2020 60.08 60.81 59.91 60.67 491,622 +1.09(+1.83%)
Jan 27, 2020 59.53 59.91 59.24 59.57 986,556 -1.45(-2.37%)
Jan 24, 2020 61.85 61.92 60.80 61.02 575,461 -0.33(-0.55%)
Jan 23, 2020 61.15 61.38 60.91 61.35 229,326 +0.27(+0.45%)
Jan 22, 2020 61.26 61.48 61.02 61.08 365,724 +0.21(+0.34%)
Jan 21, 2020 60.69 61.17 60.69 60.87 293,802 -0.04(-0.07%)
Jan 17, 2020 60.85 60.95 60.49 60.91 301,354 +0.38(+0.63%)
Jan 16, 2020 60.18 60.55 60.09 60.53 340,270 +0.75(+1.25%)
Jan 15, 2020 59.82 60.10 59.57 59.78 366,953 +0.01(+0.01%)
Jan 14, 2020 60.08 60.16 59.70 59.78 532,230 -0.35(-0.59%)
Jan 13, 2020 59.58 60.13 59.58 60.13 373,484 +0.80(+1.36%)
Jan 10, 2020 59.68 59.73 59.21 59.33 488,430 -0.10(-0.17%)
Jan 09, 2020 59.32 59.42 59.01 59.42 411,501 +0.67(+1.14%)
Jan 08, 2020 58.22 59.00 58.18 58.76 484,351 +0.58(+1.00%)
Jan 07, 2020 58.24 58.40 58.03 58.18 294,636 +0.02(+0.04%)
Jan 06, 2020 57.23 58.18 57.08 58.15 336,150 +0.36(+0.62%)
Jan 03, 2020 57.59 58.16 57.59 57.80 383,098 -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.