US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.70 35.98 35.69 35.93 445,090 +0.31(+0.87%)
Aug 30, 2017 35.35 35.65 35.30 35.63 752,124 +0.34(+0.95%)
Aug 29, 2017 34.85 35.35 34.81 35.29 350,055 +0.15(+0.42%)
Aug 28, 2017 35.13 35.20 35.06 35.14 295,058 +0.08(+0.23%)
Aug 25, 2017 35.22 35.32 35.03 35.06 346,187 -0.03(-0.09%)
Aug 24, 2017 35.21 35.24 34.92 35.09 425,686 -0.03(-0.09%)
Aug 23, 2017 34.97 35.21 34.97 35.12 379,201 -0.06(-0.16%)
Aug 22, 2017 34.81 35.20 34.81 35.18 469,963 +0.55(+1.59%)
Aug 21, 2017 34.70 34.74 34.41 34.63 418,233 -0.06(-0.16%)
Aug 18, 2017 34.71 34.94 34.57 34.68 489,508 -0.04(-0.10%)
Aug 17, 2017 35.31 35.35 34.72 34.72 912,861 -0.72(-2.04%)
Aug 16, 2017 35.39 35.58 35.31 35.44 381,105 +0.10(+0.29%)
Aug 15, 2017 35.34 35.40 35.23 35.34 1,065,019 +0.07(+0.19%)
Aug 14, 2017 35.02 35.31 35.02 35.27 1,526,162 +0.56(+1.62%)
Aug 11, 2017 34.50 34.80 34.44 34.71 454,402 +0.29(+0.85%)
Aug 10, 2017 34.99 35.03 34.39 34.42 697,731 -0.78(-2.21%)
Aug 09, 2017 34.97 35.21 34.97 35.20 378,713 -0.01(-0.02%)
Aug 08, 2017 35.18 35.51 35.12 35.20 520,117 -0.04(-0.12%)
Aug 07, 2017 35.08 35.24 35.05 35.24 344,641 +0.23(+0.65%)
Aug 04, 2017 34.99 35.12 34.92 35.02 483,402 +0.12(+0.33%)
Aug 03, 2017 35.02 35.02 34.82 34.90 611,083 -0.13(-0.36%)
Aug 02, 2017 35.27 35.40 34.78 35.03 607,632 +0.13(+0.39%)
Aug 01, 2017 34.85 34.92 34.76 34.89 1,529,617 +0.15(+0.44%)
Jul 31, 2017 35.01 35.07 34.68 34.74 663,188 -0.23(-0.67%)
Jul 28, 2017 34.82 35.03 34.77 34.97 364,524 -0.00(-0.01%)
Jul 27, 2017 35.57 35.57 34.54 34.98 1,316,284 -0.40(-1.12%)
Jul 26, 2017 35.44 35.48 35.27 35.37 435,961 +0.03(+0.10%)
Jul 25, 2017 35.26 35.41 35.17 35.34 381,497 -0.08(-0.22%)
Jul 24, 2017 35.27 35.45 35.23 35.42 1,663,430 +0.14(+0.39%)
Jul 21, 2017 35.20 35.30 35.14 35.28 368,179 -0.10(-0.28%)
Jul 20, 2017 35.43 35.43 35.18 35.38 3,448,523 +0.03(+0.08%)
Jul 19, 2017 35.22 35.40 35.19 35.35 549,183 +0.21(+0.61%)
Jul 18, 2017 34.93 35.14 34.81 35.14 396,849 +0.16(+0.45%)
Jul 17, 2017 34.98 35.10 34.92 34.98 454,373 -0.00(-0.01%)
Jul 14, 2017 34.82 35.02 34.72 34.98 448,120 +0.32(+0.92%)
Jul 13, 2017 34.56 34.78 34.56 34.66 530,262 +0.10(+0.30%)
Jul 12, 2017 34.36 34.58 34.32 34.56 775,550 +0.43(+1.26%)
Jul 11, 2017 33.93 34.15 33.85 34.13 835,462 +0.15(+0.44%)
Jul 10, 2017 33.71 34.06 33.67 33.98 399,238 +0.28(+0.82%)
Jul 07, 2017 33.37 33.82 33.36 33.70 954,144 +0.44(+1.33%)
Jul 06, 2017 33.28 33.45 33.17 33.26 1,138,720 -0.29(-0.86%)
Jul 05, 2017 33.29 33.64 33.24 33.55 1,928,339 +0.37(+1.11%)
Jul 03, 2017 33.66 33.71 33.17 33.18 737,435 -0.34(-1.00%)
Jun 30, 2017 33.70 33.76 33.48 33.52 895,608 -0.04(-0.11%)
Jun 29, 2017 34.00 34.00 33.28 33.56 3,173,015 -0.62(-1.82%)
Jun 28, 2017 33.87 34.22 33.64 34.18 752,216 +0.42(+1.26%)
Jun 27, 2017 34.21 34.27 33.75 33.75 640,341 -0.62(-1.79%)
Jun 26, 2017 34.77 34.89 34.35 34.37 553,394 -0.24(-0.70%)
Jun 23, 2017 34.33 34.68 34.27 34.61 854,842 +0.25(+0.74%)
Jun 22, 2017 34.42 34.47 34.23 34.36 663,086 +0.09(+0.27%)
Jun 21, 2017 34.13 34.29 34.06 34.27 1,186,429 +0.24(+0.71%)
Jun 20, 2017 34.32 34.33 34.02 34.02 459,800 -0.28(-0.81%)
Jun 19, 2017 34.04 34.33 34.01 34.30 930,191 +0.59(+1.75%)
Jun 16, 2017 33.78 33.81 33.58 33.71 813,209 -0.07(-0.20%)
Jun 15, 2017 33.53 33.84 33.37 33.78 1,624,032 -0.17(-0.50%)
Jun 14, 2017 34.31 34.31 33.65 33.95 1,477,858 -0.24(-0.69%)
Jun 13, 2017 34.17 34.29 33.89 34.18 1,225,635 +0.28(+0.83%)
Jun 12, 2017 33.75 33.96 33.23 33.90 4,879,881 -0.22(-0.65%)
Jun 09, 2017 35.27 35.31 33.60 34.12 2,668,495 -1.08(-3.07%)
Jun 08, 2017 35.17 35.23 34.99 35.20 568,335 +0.14(+0.41%)
Jun 07, 2017 35.06 35.14 34.87 35.06 362,303 +0.09(+0.25%)
Jun 06, 2017 34.95 35.16 34.93 34.97 478,304 -0.05(-0.13%)
Jun 05, 2017 34.99 35.14 34.97 35.02 332,519 +0.00(+0.01%)
Jun 02, 2017 34.73 35.02 34.65 35.02 878,665 +0.38(+1.11%)
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.