US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 56.64 57.02 56.62 56.97 207,809 +0.13(+0.23%)
Dec 30, 2019 57.19 57.19 56.44 56.84 325,497 -0.40(-0.70%)
Dec 27, 2019 57.54 57.54 57.07 57.24 180,455 -0.07(-0.13%)
Dec 26, 2019 56.93 57.31 56.83 57.31 254,686 +0.48(+0.85%)
Dec 24, 2019 56.94 56.94 56.71 56.83 327,024 -0.01(-0.02%)
Dec 23, 2019 56.83 56.93 56.76 56.84 351,814 +0.21(+0.37%)
Dec 20, 2019 56.69 56.69 56.48 56.63 313,143 +0.26(+0.46%)
Dec 19, 2019 56.00 56.38 56.00 56.37 430,557 +0.41(+0.73%)
Dec 18, 2019 55.98 56.16 55.91 55.97 233,318 +0.10(+0.18%)
Dec 17, 2019 56.10 56.10 55.82 55.87 670,452 -0.14(-0.24%)
Dec 16, 2019 55.82 56.19 55.81 56.00 455,331 +0.57(+1.04%)
Dec 13, 2019 55.21 55.59 55.13 55.43 287,069 +0.24(+0.43%)
Dec 12, 2019 54.66 55.34 54.57 55.19 463,809 +0.45(+0.83%)
Dec 11, 2019 54.53 54.78 54.45 54.74 167,964 +0.30(+0.55%)
Dec 10, 2019 54.43 54.69 54.30 54.44 274,891 +0.06(+0.11%)
Dec 09, 2019 54.47 54.77 54.38 54.38 219,550 -0.24(-0.44%)
Dec 06, 2019 54.40 54.67 54.38 54.62 500,122 +0.62(+1.14%)
Dec 05, 2019 54.08 54.12 53.79 54.00 388,504 +0.17(+0.32%)
Dec 04, 2019 53.86 53.98 53.79 53.83 323,161 +0.27(+0.51%)
Dec 03, 2019 53.04 53.56 52.87 53.56 488,390 -0.37(-0.69%)
Dec 02, 2019 54.77 54.77 53.71 53.93 565,309 -0.77(-1.40%)
Nov 29, 2019 54.80 54.89 54.70 54.70 80,968 -0.26(-0.48%)
Nov 27, 2019 54.86 54.96 54.75 54.96 208,145 +0.26(+0.47%)
Nov 26, 2019 54.75 54.82 54.63 54.70 279,217 -0.03(-0.05%)
Nov 25, 2019 54.22 54.73 54.22 54.73 740,103 +0.75(+1.38%)
Nov 22, 2019 54.15 54.26 53.79 53.99 419,971 -0.01(-0.02%)
Nov 21, 2019 54.13 54.19 53.84 54.00 692,822 -0.20(-0.37%)
Nov 20, 2019 54.38 54.53 53.77 54.20 422,192 -0.32(-0.59%)
Nov 19, 2019 54.71 54.71 54.30 54.52 502,723 +0.07(+0.13%)
Nov 18, 2019 54.32 54.56 54.09 54.45 389,118 +0.11(+0.21%)
Nov 15, 2019 54.12 54.34 54.05 54.34 257,217 +0.55(+1.02%)
Nov 14, 2019 53.64 53.81 53.53 53.79 297,014 -0.08(-0.14%)
Nov 13, 2019 53.56 53.88 53.56 53.86 257,699 +0.09(+0.16%)
Nov 12, 2019 53.60 53.98 53.60 53.78 373,415 +0.22(+0.41%)
Nov 11, 2019 53.27 53.59 53.24 53.56 244,270 -0.06(-0.11%)
Nov 08, 2019 53.15 53.62 53.08 53.62 341,048 +0.31(+0.58%)
Nov 07, 2019 53.27 53.66 53.14 53.31 699,381 +0.40(+0.76%)
Nov 06, 2019 52.96 52.96 52.68 52.91 306,747 -0.09(-0.17%)
Nov 05, 2019 53.05 53.13 52.88 52.99 283,344 +0.04(+0.08%)
Nov 04, 2019 52.90 53.00 52.80 52.95 260,088 +0.45(+0.85%)
Nov 01, 2019 52.06 52.50 51.98 52.50 404,841 +0.66(+1.27%)
Oct 31, 2019 52.03 52.03 51.55 51.84 309,944 -0.04(-0.07%)
Oct 30, 2019 51.77 51.97 51.47 51.88 450,842 +0.25(+0.49%)
Oct 29, 2019 52.12 52.13 51.59 51.63 379,982 -0.57(-1.09%)
Oct 28, 2019 51.87 52.26 51.87 52.20 291,972 +0.70(+1.36%)
Oct 25, 2019 50.87 51.52 50.87 51.50 246,994 +0.61(+1.21%)
Oct 24, 2019 50.69 50.91 50.50 50.88 552,862 +0.50(+1.00%)
Oct 23, 2019 50.05 50.39 50.05 50.38 202,715 +0.12(+0.24%)
Oct 22, 2019 50.90 51.03 50.23 50.26 215,326 -0.53(-1.05%)
Oct 21, 2019 50.52 50.82 50.44 50.79 378,727 +0.53(+1.05%)
Oct 18, 2019 50.74 50.76 49.89 50.27 286,251 -0.55(-1.08%)
Oct 17, 2019 51.04 51.13 50.58 50.81 343,047 -0.03(-0.06%)
Oct 16, 2019 50.97 51.00 50.67 50.84 2,106,966 -0.42(-0.82%)
Oct 15, 2019 50.77 51.39 50.73 51.26 284,125 +0.64(+1.26%)
Oct 14, 2019 50.62 50.81 50.57 50.62 282,955 -0.01(-0.02%)
Oct 11, 2019 50.50 51.08 50.50 50.63 648,564 +0.70(+1.41%)
Oct 10, 2019 49.58 50.12 49.58 49.93 351,038 +0.35(+0.70%)
Oct 09, 2019 49.44 49.81 49.37 49.59 351,402 +0.64(+1.30%)
Oct 08, 2019 49.52 49.62 48.94 48.95 556,002 -0.92(-1.85%)
Oct 07, 2019 49.87 50.27 49.83 49.87 170,789 -0.12(-0.24%)
Oct 04, 2019 49.54 50.03 49.48 49.99 307,515 +0.79(+1.61%)
Oct 03, 2019 48.51 49.20 47.97 49.20 1,172,629 +0.66(+1.36%)
Oct 02, 2019 49.10 49.10 48.22 48.54 748,118 -0.88(-1.79%)
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.