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 (%)
Sep 28, 2018 46.78 47.08 46.74 47.01 339,686 +0.09(+0.20%)
Sep 27, 2018 46.75 47.09 46.70 46.92 324,575 +0.38(+0.82%)
Sep 26, 2018 46.74 47.01 46.50 46.53 495,937 -0.18(-0.38%)
Sep 25, 2018 46.54 46.75 46.46 46.71 258,718 +0.03(+0.07%)
Sep 24, 2018 46.08 46.70 45.95 46.68 744,014 +0.29(+0.63%)
Sep 21, 2018 46.80 46.85 46.34 46.38 413,539 -0.25(-0.53%)
Sep 20, 2018 46.34 46.71 46.26 46.63 310,642 +0.54(+1.18%)
Sep 19, 2018 46.16 46.32 45.79 46.09 411,152 -0.10(-0.21%)
Sep 18, 2018 45.89 46.47 45.75 46.19 234,009 +0.26(+0.56%)
Sep 17, 2018 46.55 46.56 45.88 45.93 381,245 -0.71(-1.52%)
Sep 14, 2018 46.71 46.84 46.43 46.64 396,170 +0.03(+0.06%)
Sep 13, 2018 46.36 46.77 46.36 46.61 323,308 +0.53(+1.14%)
Sep 12, 2018 46.20 46.20 45.64 46.09 587,605 -0.27(-0.57%)
Sep 11, 2018 45.85 46.49 45.75 46.35 270,367 +0.34(+0.74%)
Sep 10, 2018 46.06 46.06 45.71 46.01 413,381 +0.12(+0.26%)
Sep 07, 2018 45.71 46.30 45.71 45.89 371,771 -0.12(-0.26%)
Sep 06, 2018 46.45 46.45 45.70 46.01 386,820 -0.48(-1.03%)
Sep 05, 2018 47.10 47.10 46.22 46.49 585,120 -0.70(-1.49%)
Sep 04, 2018 47.16 47.21 46.88 47.20 742,054 -0.16(-0.34%)
Aug 31, 2018 47.36 47.36 47.36 0 +0.08(+0.16%)
Aug 30, 2018 47.31 47.63 47.16 47.28 335,218 -0.11(-0.23%)
Aug 29, 2018 47.01 47.41 47.01 47.39 260,521 +0.45(+0.95%)
Aug 28, 2018 46.96 47.01 46.78 46.94 239,596 +0.12(+0.26%)
Aug 27, 2018 46.58 46.84 46.52 46.82 294,311 +0.46(+1.00%)
Aug 24, 2018 45.98 46.37 45.98 46.36 265,492 +0.52(+1.13%)
Aug 23, 2018 45.69 46.13 45.69 45.84 202,696 +0.08(+0.17%)
Aug 22, 2018 45.42 45.81 45.40 45.76 402,377 +0.22(+0.48%)
Aug 21, 2018 45.57 45.84 45.52 45.54 264,309 +0.10(+0.23%)
Aug 20, 2018 45.59 45.59 45.23 45.44 288,460 -0.07(-0.16%)
Aug 17, 2018 45.29 45.61 45.10 45.51 226,205 +0.06(+0.13%)
Aug 16, 2018 45.72 45.78 45.36 45.45 245,753 +0.11(+0.23%)
Aug 15, 2018 45.49 45.68 44.98 45.35 878,456 -0.47(-1.03%)
Aug 14, 2018 45.70 45.88 45.42 45.82 332,022 +0.28(+0.62%)
Aug 13, 2018 45.69 46.04 45.54 45.54 514,496 -0.10(-0.21%)
Aug 10, 2018 45.66 45.85 45.47 45.63 387,486 -0.39(-0.86%)
Aug 09, 2018 46.07 46.25 46.00 46.03 198,320 +0.03(+0.06%)
Aug 08, 2018 45.83 46.09 45.73 46.00 305,592 +0.14(+0.31%)
Aug 07, 2018 45.93 46.08 45.79 45.86 499,782 +0.10(+0.23%)
Aug 06, 2018 45.38 45.75 45.28 45.75 1,048,218 +0.36(+0.80%)
Aug 03, 2018 45.30 45.39 45.06 45.39 276,657 +0.15(+0.34%)
Aug 02, 2018 44.23 45.30 44.17 45.24 449,595 +0.66(+1.48%)
Aug 01, 2018 44.47 44.72 44.40 44.58 1,065,673 +0.45(+1.02%)
Jul 31, 2018 44.11 44.45 43.83 44.13 918,238 +0.17(+0.38%)
Jul 30, 2018 44.69 44.70 43.67 43.96 783,325 -0.74(-1.65%)
Jul 27, 2018 45.68 45.68 44.44 44.70 2,287,698 -0.92(-2.02%)
Jul 26, 2018 45.48 45.77 45.42 45.62 497,992 -0.69(-1.49%)
Jul 25, 2018 45.73 46.34 45.66 46.31 686,181 +0.62(+1.37%)
Jul 24, 2018 46.03 46.20 45.53 45.69 874,651 +0.15(+0.32%)
Jul 23, 2018 45.19 45.57 45.00 45.54 325,711 +0.25(+0.55%)
Jul 20, 2018 45.47 45.57 45.22 45.29 321,386 -0.01(-0.03%)
Jul 19, 2018 45.33 45.50 45.20 45.30 398,246 -0.11(-0.25%)
Jul 18, 2018 45.49 45.49 45.25 45.42 257,341 -0.07(-0.16%)
Jul 17, 2018 44.79 45.57 44.74 45.49 469,263 +0.37(+0.83%)
Jul 16, 2018 45.26 45.36 45.04 45.12 243,835 -0.13(-0.29%)
Jul 13, 2018 45.25 45.37 45.14 45.25 355,519 -0.01(-0.02%)
Jul 12, 2018 44.63 45.27 44.63 45.26 680,718 +0.81(+1.83%)
Jul 11, 2018 44.34 44.66 44.34 44.44 989,032 -0.28(-0.63%)
Jul 10, 2018 44.72 44.87 44.63 44.72 359,543 +0.07(+0.15%)
Jul 09, 2018 44.53 44.66 44.28 44.66 704,935 +0.36(+0.80%)
Jul 06, 2018 43.71 44.36 43.65 44.30 496,598 +0.60(+1.38%)
Jul 05, 2018 43.33 43.72 43.23 43.70 773,020 +0.65(+1.51%)
Jul 03, 2018 43.05 43.05 43.05 0 -0.60(-1.37%)
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.