US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 61.39 62.20 60.97 62.01 410,751 +0.83(+1.35%)
May 28, 2020 61.02 62.32 60.99 61.18 553,624 -0.23(-0.38%)
May 27, 2020 60.98 61.42 59.60 61.42 617,801 +0.29(+0.47%)
May 26, 2020 62.56 62.56 61.05 61.13 1,353,822 -0.16(-0.26%)
May 22, 2020 60.82 61.36 60.61 61.29 258,395 +0.34(+0.55%)
May 21, 2020 61.61 61.90 60.84 60.95 360,977 -0.65(-1.06%)
May 20, 2020 61.02 61.69 61.02 61.61 587,642 +1.47(+2.44%)
May 19, 2020 60.33 61.03 60.14 60.14 1,996,459 -0.06(-0.10%)
May 18, 2020 60.10 60.54 59.88 60.20 2,481,052 +1.18(+2.00%)
May 15, 2020 57.77 59.06 57.71 59.02 377,842 +0.23(+0.40%)
May 14, 2020 57.54 58.79 57.03 58.79 519,757 +0.76(+1.30%)
May 13, 2020 59.23 59.59 57.29 58.03 656,280 -1.13(-1.91%)
May 12, 2020 60.66 60.80 59.16 59.16 467,155 -1.28(-2.13%)
May 11, 2020 59.49 60.77 59.49 60.45 515,357 +0.58(+0.97%)
May 08, 2020 59.42 59.87 59.02 59.86 796,313 +0.94(+1.59%)
May 07, 2020 58.88 59.19 58.64 58.93 404,332 +0.83(+1.43%)
May 06, 2020 58.16 58.65 57.81 58.10 462,840 +0.45(+0.79%)
May 05, 2020 57.48 58.33 57.35 57.65 1,482,101 +0.85(+1.49%)
May 04, 2020 55.71 56.81 55.53 56.80 1,727,305 +0.79(+1.42%)
May 01, 2020 56.39 57.06 55.80 56.01 408,313 -1.66(-2.87%)
Apr 30, 2020 57.99 57.99 57.25 57.66 534,566 -0.02(-0.03%)
Apr 29, 2020 56.58 57.93 56.43 57.68 669,784 +2.28(+4.12%)
Apr 28, 2020 57.00 57.02 55.34 55.40 659,969 -0.91(-1.61%)
Apr 27, 2020 56.56 56.64 56.09 56.31 411,795 +0.40(+0.71%)
Apr 24, 2020 55.04 55.94 54.64 55.91 964,920 +1.06(+1.93%)
Apr 23, 2020 55.30 55.82 54.76 54.85 850,377 -0.32(-0.58%)
Apr 22, 2020 54.34 55.44 54.23 55.17 1,070,537 +2.15(+4.05%)
Apr 21, 2020 54.63 54.75 52.69 53.02 512,086 -2.43(-4.38%)
Apr 20, 2020 55.45 56.27 55.42 55.45 414,408 -0.76(-1.34%)
Apr 17, 2020 56.54 56.54 55.43 56.21 769,092 +0.64(+1.16%)
Apr 16, 2020 55.51 55.74 54.76 55.56 447,052 +0.70(+1.28%)
Apr 15, 2020 54.65 55.23 54.21 54.86 722,357 -0.82(-1.47%)
Apr 14, 2020 54.53 55.80 54.36 55.68 648,386 +2.23(+4.16%)
Apr 13, 2020 52.94 53.45 52.31 53.45 639,728 +0.31(+0.57%)
Apr 09, 2020 53.76 53.91 52.71 53.15 711,806 +0.04(+0.08%)
Apr 08, 2020 52.28 53.23 51.90 53.10 814,250 +1.45(+2.80%)
Apr 07, 2020 53.76 53.76 51.62 51.65 952,191 -0.28(-0.55%)
Apr 06, 2020 50.12 52.23 49.76 51.94 770,120 +3.87(+8.06%)
Apr 03, 2020 48.60 49.14 47.52 48.06 480,632 -0.76(-1.55%)
Apr 02, 2020 47.69 48.90 47.52 48.82 643,547 +0.84(+1.76%)
Apr 01, 2020 48.55 49.53 47.57 47.98 882,624 -2.33(-4.63%)
Mar 31, 2020 51.03 51.99 50.00 50.31 720,643 -0.71(-1.38%)
Mar 30, 2020 49.48 51.14 49.47 51.01 600,607 +2.02(+4.13%)
Mar 27, 2020 49.66 50.49 48.92 48.99 711,400 -2.11(-4.13%)
Mar 26, 2020 48.62 51.26 48.62 51.10 1,544,567 +2.99(+6.22%)
Mar 25, 2020 48.96 50.42 47.57 48.11 909,816 -0.61(-1.24%)
Mar 24, 2020 47.31 48.82 47.02 48.71 927,912 +4.11(+9.21%)
Mar 23, 2020 44.56 45.55 43.10 44.61 1,267,867 -0.13(-0.29%)
Mar 20, 2020 47.64 48.06 44.70 44.74 900,739 -1.85(-3.98%)
Mar 19, 2020 45.58 48.11 44.73 46.59 1,361,007 +0.45(+0.98%)
Mar 18, 2020 44.64 46.85 43.65 46.14 1,924,854 -1.60(-3.35%)
Mar 17, 2020 45.79 48.26 44.21 47.74 1,133,370 +3.05(+6.84%)
Mar 16, 2020 45.54 48.65 44.55 44.68 1,164,451 -7.05(-13.62%)
Mar 13, 2020 49.56 51.84 47.02 51.73 1,594,898 +5.25(+11.30%)
Mar 12, 2020 47.91 50.40 46.10 46.48 1,956,142 -5.12(-9.92%)
Mar 11, 2020 52.92 53.09 50.94 51.60 1,763,534 -2.64(-4.87%)
Mar 10, 2020 53.23 54.24 51.40 54.24 1,322,021 +3.13(+6.12%)
Mar 09, 2020 50.95 53.30 49.58 51.11 2,010,520 -4.14(-7.49%)
Mar 06, 2020 54.70 55.56 53.83 55.25 748,244 -1.32(-2.33%)
Mar 05, 2020 56.83 57.94 56.23 56.57 686,745 -1.84(-3.15%)
Mar 04, 2020 57.28 58.45 56.56 58.41 666,738 +2.25(+4.00%)
Mar 03, 2020 58.65 59.07 55.58 56.16 1,864,547 -2.10(-3.60%)
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.