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 (%)
Sep 29, 2017 35.83 36.06 35.78 36.05 536,680 +0.27(+0.77%)
Sep 28, 2017 35.66 35.79 35.62 35.78 324,725 +0.02(+0.07%)
Sep 27, 2017 35.50 35.87 35.47 35.75 472,799 +0.42(+1.20%)
Sep 26, 2017 35.37 35.45 35.17 35.33 776,898 +0.20(+0.56%)
Sep 25, 2017 35.46 35.46 34.97 35.13 697,239 -0.48(-1.33%)
Sep 22, 2017 35.49 35.64 35.45 35.61 365,178 -0.01(-0.03%)
Sep 21, 2017 35.80 35.80 35.46 35.62 498,083 -0.20(-0.56%)
Sep 20, 2017 35.99 35.99 35.57 35.82 1,429,460 -0.22(-0.61%)
Sep 19, 2017 35.99 36.11 35.90 36.04 312,823 +0.12(+0.33%)
Sep 18, 2017 35.98 36.11 35.83 35.92 470,692 -0.00(-0.01%)
Sep 15, 2017 35.76 35.99 35.71 35.92 275,612 +0.12(+0.33%)
Sep 14, 2017 35.80 35.96 35.69 35.81 394,732 -0.13(-0.36%)
Sep 13, 2017 35.90 35.95 35.81 35.93 355,453 -0.03(-0.08%)
Sep 12, 2017 36.04 36.05 35.79 35.96 713,283 +0.05(+0.15%)
Sep 11, 2017 35.72 35.98 35.72 35.91 654,747 +0.49(+1.37%)
Sep 08, 2017 35.71 35.76 35.39 35.42 701,845 -0.33(-0.93%)
Sep 07, 2017 35.73 35.79 35.57 35.76 360,143 +0.11(+0.32%)
Sep 06, 2017 35.70 35.72 35.46 35.64 348,034 +0.07(+0.20%)
Sep 05, 2017 35.76 35.88 35.33 35.57 1,212,804 -0.35(-0.97%)
Sep 01, 2017 36.02 36.06 35.85 35.92 409,880 -0.01(-0.04%)
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%)
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.