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 (%)
May 31, 2017 34.75 34.75 34.40 34.50 509,430 -0.12(-0.35%)
May 30, 2017 34.52 34.66 34.51 34.62 422,239 +0.07(+0.21%)
May 26, 2017 34.52 34.55 34.42 34.55 251,530 +0.03(+0.08%)
May 25, 2017 34.39 34.58 34.30 34.52 693,068 +0.28(+0.83%)
May 24, 2017 34.23 34.26 34.11 34.23 404,925 +0.14(+0.41%)
May 23, 2017 34.21 34.21 34.01 34.10 600,167 +0.00(+0.01%)
May 22, 2017 33.88 34.11 33.86 34.09 454,442 +0.33(+0.96%)
May 19, 2017 33.76 33.90 33.73 33.77 625,000 +0.17(+0.50%)
May 18, 2017 33.32 33.71 33.25 33.60 697,194 +0.21(+0.62%)
May 17, 2017 34.09 34.16 33.37 33.39 1,369,287 -1.03(-2.98%)
May 16, 2017 34.30 34.42 34.16 34.42 819,816 +0.24(+0.69%)
May 15, 2017 34.05 34.19 34.03 34.18 591,928 +0.18(+0.53%)
May 12, 2017 33.93 34.00 33.88 34.00 626,489 +0.11(+0.31%)
May 11, 2017 33.83 33.91 33.70 33.89 545,659 -0.04(-0.11%)
May 10, 2017 33.87 33.96 33.76 33.93 784,223 +0.11(+0.33%)
May 09, 2017 33.82 33.95 33.77 33.82 733,443 +0.05(+0.15%)
May 08, 2017 33.60 33.78 33.57 33.77 843,985 +0.16(+0.49%)
May 05, 2017 33.47 33.61 33.42 33.60 393,932 +0.15(+0.44%)
May 04, 2017 33.43 33.50 33.34 33.46 962,982 +0.03(+0.08%)
May 03, 2017 33.36 33.48 33.27 33.43 982,988 -0.02(-0.06%)
May 02, 2017 33.47 33.51 33.36 33.45 693,992 +0.06(+0.19%)
May 01, 2017 33.18 33.44 33.13 33.39 1,181,085 +0.32(+0.98%)
Apr 28, 2017 33.12 33.13 32.98 33.06 724,285 +0.10(+0.31%)
Apr 27, 2017 32.88 32.97 32.83 32.96 583,108 +0.20(+0.60%)
Apr 26, 2017 32.85 32.90 32.74 32.77 1,494,890 -0.08(-0.25%)
Apr 25, 2017 32.78 32.91 32.73 32.85 831,512 +0.21(+0.63%)
Apr 24, 2017 32.57 32.67 32.49 32.64 868,309 +0.43(+1.34%)
Apr 21, 2017 32.21 32.28 32.14 32.21 452,853 -0.01(-0.04%)
Apr 20, 2017 32.05 32.28 32.01 32.22 675,617 +0.28(+0.88%)
Apr 19, 2017 32.05 32.13 31.89 31.94 322,912 -0.02(-0.05%)
Apr 18, 2017 31.89 32.04 31.84 31.96 596,154 -0.02(-0.08%)
Apr 17, 2017 31.77 31.99 31.77 31.99 414,606 +0.30(+0.94%)
Apr 13, 2017 31.78 31.99 31.68 31.69 541,161 -0.11(-0.35%)
Apr 12, 2017 31.95 32.01 31.76 31.80 610,813 -0.15(-0.47%)
Apr 11, 2017 32.03 32.05 31.67 31.95 826,504 -0.13(-0.41%)
Apr 10, 2017 32.17 32.24 32.05 32.08 452,653 -0.05(-0.17%)
Apr 07, 2017 32.14 32.23 32.04 32.14 335,787 -0.01(-0.04%)
Apr 06, 2017 32.19 32.24 32.08 32.15 393,668 -0.00(-0.01%)
Apr 05, 2017 32.32 32.53 32.10 32.16 456,532 -0.12(-0.39%)
Apr 04, 2017 32.16 32.29 32.16 32.28 883,766 +0.01(+0.04%)
Apr 03, 2017 32.33 32.42 32.08 32.27 1,128,747 -0.07(-0.21%)
Mar 31, 2017 32.31 32.43 32.25 32.34 575,015 -0.01(-0.04%)
Mar 30, 2017 32.33 32.41 32.26 32.35 404,398 +0.05(+0.14%)
Mar 29, 2017 32.20 32.33 32.16 32.30 303,237 +0.08(+0.26%)
Mar 28, 2017 31.97 32.30 31.93 32.22 462,932 +0.24(+0.76%)
Mar 27, 2017 31.66 32.05 31.61 31.98 1,390,104 +0.03(+0.08%)
Mar 24, 2017 32.07 32.16 31.84 31.95 762,048 +0.03(+0.09%)
Mar 23, 2017 31.95 32.03 31.86 31.92 715,286 -0.08(-0.25%)
Mar 22, 2017 31.74 32.03 31.72 32.00 770,914 +0.25(+0.79%)
Mar 21, 2017 32.38 32.46 31.73 31.75 1,634,384 -0.52(-1.60%)
Mar 20, 2017 32.20 32.33 32.18 32.27 278,823 +0.07(+0.21%)
Mar 17, 2017 32.28 32.31 32.19 32.20 315,441 +0.00(+0.00%)
Mar 16, 2017 32.26 32.27 32.14 32.20 307,222 +0.10(+0.32%)
Mar 15, 2017 31.97 32.16 31.84 32.10 490,208 +0.20(+0.62%)
Mar 14, 2017 31.91 31.93 31.77 31.90 478,071 -0.07(-0.23%)
Mar 13, 2017 31.92 32.01 31.92 31.98 6,565,315 +0.02(+0.07%)
Mar 10, 2017 31.94 31.99 31.83 31.95 439,077 +0.18(+0.56%)
Mar 09, 2017 31.78 31.82 31.60 31.78 609,449 -0.01(-0.04%)
Mar 08, 2017 31.75 31.90 31.72 31.79 1,904,997 +0.03(+0.09%)
Mar 07, 2017 31.68 31.87 31.68 31.76 657,072 +0.04(+0.14%)
Mar 06, 2017 31.67 31.78 31.60 31.72 876,789 -0.06(-0.20%)
Mar 03, 2017 31.73 31.78 31.64 31.78 529,822 +0.05(+0.17%)
Mar 02, 2017 31.96 31.96 31.72 31.73 737,649 -0.24(-0.75%)
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.