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 (%)
Dec 31, 2018 38.93 39.05 38.51 38.85 795,792 +0.27(+0.70%)
Dec 28, 2018 38.87 39.20 38.26 38.58 883,481 -0.09(-0.23%)
Dec 27, 2018 37.86 38.67 37.13 38.67 1,440,816 +0.26(+0.68%)
Dec 26, 2018 36.44 38.41 36.24 38.41 3,035,019 +2.35(+6.53%)
Dec 24, 2018 36.65 37.12 36.05 36.05 1,205,009 -0.94(-2.53%)
Dec 21, 2018 38.26 38.54 36.80 36.99 2,064,202 -1.25(-3.28%)
Dec 20, 2018 38.70 39.13 37.68 38.24 1,636,228 -0.65(-1.67%)
Dec 19, 2018 39.67 40.24 38.49 38.89 1,230,612 -0.88(-2.22%)
Dec 18, 2018 39.66 40.11 39.47 39.77 2,648,131 +0.43(+1.08%)
Dec 17, 2018 40.14 40.44 39.02 39.35 2,314,154 -0.96(-2.39%)
Dec 14, 2018 40.72 40.98 40.27 40.31 732,248 -0.92(-2.23%)
Dec 13, 2018 41.43 41.64 41.01 41.23 598,253 +0.03(+0.07%)
Dec 12, 2018 41.44 41.81 41.18 41.20 690,380 +0.42(+1.02%)
Dec 11, 2018 41.31 41.33 40.47 40.78 910,112 +0.12(+0.29%)
Dec 10, 2018 39.96 40.83 39.75 40.66 1,366,779 +0.60(+1.49%)
Dec 07, 2018 41.29 41.51 39.93 40.07 1,360,538 -1.44(-3.46%)
Dec 06, 2018 40.36 41.51 40.18 41.50 1,237,631 +0.21(+0.51%)
Dec 04, 2018 42.66 42.77 41.23 41.29 1,351,049 -1.65(-3.84%)
Dec 03, 2018 43.21 43.21 42.61 42.94 1,079,107 +0.77(+1.82%)
Nov 30, 2018 41.84 42.19 41.65 42.18 688,932 +0.39(+0.92%)
Nov 29, 2018 41.84 42.09 41.51 41.79 655,079 -0.17(-0.40%)
Nov 28, 2018 40.96 41.97 40.69 41.96 961,840 +1.40(+3.45%)
Nov 27, 2018 40.31 40.75 40.12 40.56 677,463 -0.06(-0.16%)
Nov 26, 2018 40.23 40.62 40.04 40.62 917,237 +0.94(+2.36%)
Nov 23, 2018 39.66 40.03 39.66 39.68 197,191 -0.35(-0.88%)
Nov 21, 2018 40.04 40.04 40.04 0 +0.37(+0.94%)
Nov 20, 2018 39.21 40.16 39.07 39.66 1,542,944 -0.62(-1.53%)
Nov 19, 2018 41.74 41.74 40.17 40.28 2,553,018 -1.72(-4.10%)
Nov 16, 2018 41.64 42.18 41.51 42.00 763,601 -0.12(-0.29%)
Nov 15, 2018 41.19 42.24 40.95 42.12 3,088,834 +0.95(+2.31%)
Nov 14, 2018 41.96 42.09 40.97 41.17 1,160,038 -0.36(-0.86%)
Nov 13, 2018 41.55 42.26 41.41 41.53 1,249,731 +0.06(+0.14%)
Nov 12, 2018 42.57 42.57 41.32 41.47 784,417 -1.45(-3.39%)
Nov 09, 2018 43.31 43.34 42.54 42.92 2,502,433 -0.81(-1.86%)
Nov 08, 2018 43.80 43.89 43.51 43.74 398,825 -0.21(-0.47%)
Nov 07, 2018 43.27 43.96 43.18 43.95 756,443 +1.20(+2.80%)
Nov 06, 2018 42.41 42.97 42.38 42.75 441,164 +0.29(+0.69%)
Nov 05, 2018 42.64 42.64 41.90 42.46 410,405 -0.22(-0.51%)
Nov 02, 2018 43.18 43.48 42.38 42.68 971,518 -0.82(-1.89%)
Nov 01, 2018 43.11 43.52 42.76 43.50 1,105,666 +0.46(+1.06%)
Oct 31, 2018 42.71 43.43 42.71 43.04 1,424,196 +1.06(+2.52%)
Oct 30, 2018 41.17 42.01 41.03 41.98 2,110,162 +0.68(+1.64%)
Oct 29, 2018 42.80 43.01 40.45 41.31 2,839,679 -0.79(-1.87%)
Oct 26, 2018 41.85 42.93 41.40 42.10 2,774,705 -0.95(-2.21%)
Oct 25, 2018 42.26 43.31 42.26 43.05 1,211,798 +1.41(+3.38%)
Oct 24, 2018 43.64 43.66 41.60 41.64 1,263,444 -2.11(-4.82%)
Oct 23, 2018 43.05 43.95 42.56 43.75 3,274,024 -0.11(-0.25%)
Oct 22, 2018 43.73 44.12 43.50 43.86 434,580 +0.36(+0.82%)
Oct 19, 2018 43.91 44.28 43.36 43.50 908,813 -0.16(-0.36%)
Oct 18, 2018 44.44 44.44 43.41 43.66 1,012,850 -0.99(-2.22%)
Oct 17, 2018 44.92 44.96 44.24 44.65 1,503,567 -0.19(-0.42%)
Oct 16, 2018 44.03 44.96 43.95 44.83 1,685,017 +1.33(+3.06%)
Oct 15, 2018 43.94 44.00 43.40 43.50 991,625 -0.61(-1.38%)
Oct 12, 2018 44.05 44.24 43.24 44.11 1,364,663 +1.18(+2.75%)
Oct 11, 2018 43.15 43.93 42.51 42.93 2,620,966 -0.35(-0.82%)
Oct 10, 2018 45.11 45.11 43.25 43.28 1,870,876 -2.11(-4.66%)
Oct 09, 2018 45.29 45.74 45.20 45.40 898,503 +0.09(+0.20%)
Oct 08, 2018 45.55 45.77 44.80 45.31 1,965,870 -0.51(-1.12%)
Oct 05, 2018 46.36 46.54 45.32 45.82 1,149,733 -0.55(-1.19%)
Oct 04, 2018 47.07 47.07 46.05 46.37 709,068 -0.90(-1.91%)
Oct 03, 2018 47.22 47.45 47.17 47.27 734,789 +0.25(+0.54%)
Oct 02, 2018 47.06 47.38 46.91 47.02 556,826 -0.08(-0.17%)
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.