US Technology Ishares ETF (NY: IYW )

135.10 -0.24 (-0.18%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 54.77 54.86 54.67 54.67 81,015 -0.26(-0.48%)
Nov 27, 2019 54.83 54.93 54.72 54.93 208,266 +0.26(+0.47%)
Nov 26, 2019 54.72 54.79 54.60 54.67 279,379 -0.03(-0.05%)
Nov 25, 2019 54.19 54.70 54.19 54.70 740,532 +0.75(+1.38%)
Nov 22, 2019 54.11 54.23 53.76 53.96 420,215 -0.01(-0.02%)
Nov 21, 2019 54.10 54.16 53.81 53.97 693,224 -0.20(-0.37%)
Nov 20, 2019 54.35 54.50 53.74 54.17 422,437 -0.32(-0.59%)
Nov 19, 2019 54.68 54.68 54.27 54.49 503,014 +0.07(+0.13%)
Nov 18, 2019 54.29 54.53 54.06 54.42 389,343 +0.11(+0.21%)
Nov 15, 2019 54.09 54.31 54.02 54.31 257,366 +0.55(+1.02%)
Nov 14, 2019 53.61 53.78 53.50 53.76 297,186 -0.08(-0.14%)
Nov 13, 2019 53.53 53.85 53.53 53.83 257,849 +0.09(+0.16%)
Nov 12, 2019 53.56 53.95 53.56 53.75 373,631 +0.22(+0.41%)
Nov 11, 2019 53.24 53.56 53.21 53.53 244,412 -0.06(-0.11%)
Nov 08, 2019 53.12 53.59 53.05 53.59 341,246 +0.31(+0.58%)
Nov 07, 2019 53.23 53.63 53.11 53.28 699,787 +0.40(+0.76%)
Nov 06, 2019 52.93 52.93 52.65 52.88 306,925 -0.09(-0.17%)
Nov 05, 2019 53.02 53.10 52.85 52.96 283,508 +0.04(+0.08%)
Nov 04, 2019 52.87 52.97 52.77 52.92 260,238 +0.45(+0.85%)
Nov 01, 2019 52.03 52.47 51.95 52.47 405,076 +0.66(+1.27%)
Oct 31, 2019 52.00 52.00 51.52 51.81 310,124 -0.04(-0.07%)
Oct 30, 2019 51.74 51.94 51.44 51.85 451,103 +0.25(+0.49%)
Oct 29, 2019 52.09 52.10 51.56 51.60 380,202 -0.57(-1.09%)
Oct 28, 2019 51.84 52.23 51.84 52.17 292,141 +0.70(+1.36%)
Oct 25, 2019 50.84 51.49 50.84 51.47 247,137 +0.61(+1.21%)
Oct 24, 2019 50.66 50.88 50.47 50.85 553,182 +0.50(+1.00%)
Oct 23, 2019 50.02 50.36 50.02 50.35 202,832 +0.12(+0.24%)
Oct 22, 2019 50.87 51.00 50.20 50.23 215,451 -0.53(-1.05%)
Oct 21, 2019 50.49 50.79 50.41 50.76 378,946 +0.53(+1.05%)
Oct 18, 2019 50.71 50.73 49.86 50.24 286,417 -0.55(-1.08%)
Oct 17, 2019 51.01 51.10 50.55 50.78 343,246 -0.03(-0.06%)
Oct 16, 2019 50.94 50.97 50.64 50.82 2,108,188 -0.42(-0.82%)
Oct 15, 2019 50.74 51.36 50.70 51.23 284,289 +0.64(+1.26%)
Oct 14, 2019 50.59 50.78 50.54 50.60 283,119 -0.01(-0.02%)
Oct 11, 2019 50.47 51.05 50.47 50.61 648,940 +0.70(+1.41%)
Oct 10, 2019 49.55 50.09 49.55 49.90 351,241 +0.35(+0.70%)
Oct 09, 2019 49.41 49.78 49.34 49.56 351,606 +0.64(+1.30%)
Oct 08, 2019 49.49 49.59 48.91 48.92 556,325 -0.92(-1.85%)
Oct 07, 2019 49.85 50.24 49.81 49.84 170,888 -0.12(-0.24%)
Oct 04, 2019 49.51 50.00 49.45 49.96 307,694 +0.79(+1.61%)
Oct 03, 2019 48.48 49.17 47.94 49.17 1,173,309 +0.66(+1.36%)
Oct 02, 2019 49.07 49.07 48.20 48.51 748,552 -0.88(-1.79%)
Oct 01, 2019 50.17 50.44 49.38 49.39 564,614 -0.52(-1.04%)
Sep 30, 2019 49.65 50.00 49.55 49.91 309,339 +0.46(+0.93%)
Sep 27, 2019 50.19 50.22 49.08 49.45 700,086 -0.73(-1.46%)
Sep 26, 2019 50.21 50.32 49.80 50.18 468,763 -0.06(-0.11%)
Sep 25, 2019 49.46 50.38 49.04 50.24 500,089 +0.66(+1.34%)
Sep 24, 2019 50.55 50.68 49.40 49.57 714,979 -0.68(-1.36%)
Sep 23, 2019 50.11 50.43 50.03 50.26 964,987 +0.12(+0.23%)
Sep 20, 2019 50.76 50.81 49.95 50.14 424,806 -0.50(-0.98%)
Sep 19, 2019 50.63 51.03 50.53 50.64 387,996 +0.15(+0.29%)
Sep 18, 2019 50.30 50.52 49.86 50.49 355,554 +0.08(+0.15%)
Sep 17, 2019 50.23 50.42 50.11 50.41 129,529 +0.18(+0.36%)
Sep 16, 2019 49.91 50.30 49.78 50.23 209,791 -0.07(-0.14%)
Sep 13, 2019 50.47 50.51 50.24 50.30 237,416 -0.31(-0.62%)
Sep 12, 2019 50.79 51.01 50.45 50.61 487,318 +0.13(+0.25%)
Sep 11, 2019 49.93 50.50 49.92 50.49 877,693 +0.61(+1.22%)
Sep 10, 2019 49.59 49.88 49.31 49.88 390,026 +0.00(+0.00%)
Sep 09, 2019 50.17 50.20 49.61 49.88 561,630 -0.16(-0.33%)
Sep 06, 2019 50.23 50.23 49.96 50.04 355,919 -0.12(-0.23%)
Sep 05, 2019 49.74 50.31 49.74 50.16 1,058,145 +1.03(+2.10%)
Sep 04, 2019 48.81 49.16 48.81 49.13 210,111 +0.80(+1.65%)
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.