US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.96 70.42 68.72 70.41 926,807 +1.60(+2.32%)
Jul 30, 2020 67.56 68.84 67.35 68.81 211,155 +0.53(+0.78%)
Jul 29, 2020 67.65 68.49 67.65 68.28 373,634 +1.02(+1.52%)
Jul 28, 2020 67.91 68.06 67.19 67.26 1,063,850 -0.87(-1.27%)
Jul 27, 2020 67.44 68.20 67.38 68.13 499,631 +1.10(+1.64%)
Jul 24, 2020 66.76 67.46 65.97 67.03 470,714 -0.84(-1.24%)
Jul 23, 2020 69.51 69.89 67.53 67.87 591,913 -1.94(-2.77%)
Jul 22, 2020 69.47 70.06 69.27 69.81 689,906 +0.43(+0.62%)
Jul 21, 2020 70.65 70.65 69.17 69.37 916,787 -0.78(-1.11%)
Jul 20, 2020 68.37 70.24 68.03 70.15 578,580 +1.93(+2.82%)
Jul 17, 2020 68.31 68.39 67.60 68.23 309,883 +0.24(+0.35%)
Jul 16, 2020 67.87 68.11 67.27 67.99 550,950 -0.65(-0.94%)
Jul 15, 2020 68.88 69.19 67.80 68.63 464,435 +0.16(+0.23%)
Jul 14, 2020 67.20 68.53 66.45 68.48 591,804 +0.65(+0.96%)
Jul 13, 2020 70.13 70.52 67.63 67.83 746,384 -1.66(-2.38%)
Jul 10, 2020 69.33 69.51 68.61 69.49 288,764 +0.02(+0.04%)
Jul 09, 2020 69.59 69.63 68.37 69.46 711,022 +0.50(+0.72%)
Jul 08, 2020 68.22 68.96 67.99 68.96 554,313 +1.20(+1.77%)
Jul 07, 2020 68.20 69.02 67.68 67.77 341,992 -0.57(-0.83%)
Jul 06, 2020 67.85 68.64 67.85 68.33 1,091,878 +1.33(+1.98%)
Jul 02, 2020 67.34 67.55 66.93 67.00 377,708 +0.32(+0.47%)
Jul 01, 2020 66.41 67.01 66.18 66.69 392,898 +0.26(+0.39%)
Jun 30, 2020 65.09 66.54 65.05 66.43 645,048 +1.32(+2.02%)
Jun 29, 2020 64.23 65.11 63.50 65.11 418,862 +0.72(+1.12%)
Jun 26, 2020 65.71 65.83 64.27 64.39 391,923 -1.50(-2.28%)
Jun 25, 2020 65.16 65.93 64.53 65.90 273,607 +0.69(+1.06%)
Jun 24, 2020 66.36 66.74 64.86 65.20 929,820 -1.40(-2.11%)
Jun 23, 2020 66.72 67.30 66.46 66.61 1,107,936 +0.44(+0.66%)
Jun 22, 2020 65.12 66.21 65.07 66.17 466,413 +1.11(+1.71%)
Jun 19, 2020 66.10 66.10 64.67 65.06 474,369 -0.24(-0.36%)
Jun 18, 2020 64.93 65.33 64.76 65.30 228,700 +0.29(+0.45%)
Jun 17, 2020 65.35 65.54 64.85 65.00 376,871 +0.06(+0.10%)
Jun 16, 2020 65.33 65.41 63.97 64.94 517,367 +1.27(+1.99%)
Jun 15, 2020 61.65 63.86 61.64 63.67 505,069 +0.77(+1.23%)
Jun 12, 2020 63.91 64.14 61.88 62.90 610,690 +0.72(+1.16%)
Jun 11, 2020 64.47 64.84 62.15 62.18 786,136 -3.72(-5.64%)
Jun 10, 2020 65.38 66.31 65.21 65.89 473,673 +0.98(+1.52%)
Jun 09, 2020 64.26 65.16 64.15 64.91 561,908 +0.33(+0.52%)
Jun 08, 2020 63.96 64.58 63.44 64.58 598,338 +0.55(+0.86%)
Jun 05, 2020 63.04 64.27 62.85 64.02 529,427 +1.31(+2.10%)
Jun 04, 2020 63.01 63.43 62.30 62.71 1,661,947 -0.48(-0.76%)
Jun 03, 2020 63.04 63.40 62.78 63.19 753,010 +0.42(+0.67%)
Jun 02, 2020 62.33 62.76 61.61 62.76 1,102,432 +0.49(+0.78%)
Jun 01, 2020 61.84 62.38 61.65 62.27 416,463 +0.27(+0.44%)
May 29, 2020 61.38 62.20 60.97 62.00 410,783 +0.83(+1.35%)
May 28, 2020 61.01 62.32 60.99 61.18 553,668 -0.23(-0.38%)
May 27, 2020 60.98 61.42 59.60 61.41 617,849 +0.29(+0.47%)
May 26, 2020 62.56 62.56 61.05 61.13 1,353,928 -0.16(-0.26%)
May 22, 2020 60.82 61.36 60.61 61.29 258,415 +0.34(+0.55%)
May 21, 2020 61.60 61.90 60.84 60.95 361,006 -0.65(-1.06%)
May 20, 2020 61.01 61.69 61.01 61.60 587,688 +1.47(+2.44%)
May 19, 2020 60.32 61.03 60.13 60.13 1,996,616 -0.06(-0.10%)
May 18, 2020 60.10 60.54 59.88 60.19 2,481,247 +1.18(+2.00%)
May 15, 2020 57.76 59.05 57.70 59.02 377,872 +0.23(+0.40%)
May 14, 2020 57.53 58.78 57.02 58.78 519,797 +0.76(+1.30%)
May 13, 2020 59.23 59.59 57.29 58.03 656,331 -1.13(-1.91%)
May 12, 2020 60.66 60.79 59.16 59.16 467,192 -1.28(-2.13%)
May 11, 2020 59.48 60.77 59.48 60.44 515,397 +0.58(+0.97%)
May 08, 2020 59.42 59.87 59.01 59.86 796,375 +0.94(+1.59%)
May 07, 2020 58.88 59.18 58.63 58.92 404,363 +0.83(+1.43%)
May 06, 2020 58.15 58.65 57.80 58.10 462,877 +0.45(+0.79%)
May 05, 2020 57.48 58.33 57.35 57.64 1,482,218 +0.85(+1.49%)
May 04, 2020 55.71 56.81 55.53 56.80 1,727,441 +0.79(+1.41%)
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.