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 (%)
Oct 31, 2017 38.79 38.94 38.66 38.86 474,126 +0.19(+0.49%)
Oct 30, 2017 38.78 38.44 38.67 627,353 +0.17(+0.45%)
Oct 27, 2017 38.11 38.61 38.00 38.50 1,023,024 +1.09(+2.93%)
Oct 26, 2017 37.42 37.50 37.32 37.40 1,290,772 +0.17(+0.47%)
Oct 25, 2017 37.34 37.48 36.98 37.23 900,133 -0.22(-0.58%)
Oct 24, 2017 37.38 37.49 37.27 37.45 478,014 +0.13(+0.35%)
Oct 23, 2017 37.58 37.58 37.27 37.32 483,541 -0.15(-0.40%)
Oct 20, 2017 37.44 37.55 37.42 37.47 602,349 +0.23(+0.61%)
Oct 19, 2017 37.17 37.24 36.96 37.24 426,946 -0.13(-0.35%)
Oct 18, 2017 37.38 37.44 37.24 37.37 1,405,605 +0.14(+0.37%)
Oct 17, 2017 37.17 37.25 37.12 37.24 394,668 +0.01(+0.02%)
Oct 16, 2017 37.17 37.23 37.10 37.23 301,617 +0.14(+0.37%)
Oct 13, 2017 37.05 37.14 37.03 37.09 345,176 +0.21(+0.57%)
Oct 12, 2017 36.85 37.02 36.84 36.88 619,544 +0.01(+0.03%)
Oct 11, 2017 36.67 36.88 36.67 36.87 215,543 +0.15(+0.41%)
Oct 10, 2017 36.83 36.85 36.60 36.72 257,921 +0.00(+0.01%)
Oct 09, 2017 36.70 36.81 36.67 36.72 211,539 +0.10(+0.26%)
Oct 06, 2017 36.38 36.63 36.38 36.62 387,425 +0.12(+0.32%)
Oct 05, 2017 36.28 36.53 36.26 36.50 584,402 +0.36(+1.00%)
Oct 04, 2017 36.13 36.23 36.01 36.14 1,102,195 -0.05(-0.15%)
Oct 03, 2017 36.15 36.21 36.10 36.19 793,475 +0.10(+0.27%)
Oct 02, 2017 36.07 36.22 35.92 36.10 4,254,836 +0.05(+0.13%)
Sep 29, 2017 35.83 36.06 35.79 36.05 536,639 +0.27(+0.77%)
Sep 28, 2017 35.67 35.79 35.62 35.78 324,700 +0.02(+0.07%)
Sep 27, 2017 35.51 35.87 35.47 35.75 472,762 +0.42(+1.20%)
Sep 26, 2017 35.37 35.45 35.17 35.33 776,837 +0.20(+0.56%)
Sep 25, 2017 35.46 35.46 34.97 35.13 697,185 -0.48(-1.33%)
Sep 22, 2017 35.50 35.65 35.45 35.61 365,150 -0.01(-0.03%)
Sep 21, 2017 35.80 35.80 35.46 35.62 498,044 -0.20(-0.56%)
Sep 20, 2017 35.99 35.99 35.58 35.82 1,429,348 -0.22(-0.61%)
Sep 19, 2017 36.00 36.11 35.90 36.04 312,799 +0.12(+0.33%)
Sep 18, 2017 35.98 36.11 35.83 35.92 470,656 -0.00(-0.01%)
Sep 15, 2017 35.76 35.99 35.71 35.93 275,591 +0.12(+0.33%)
Sep 14, 2017 35.81 35.96 35.70 35.81 394,701 -0.13(-0.36%)
Sep 13, 2017 35.90 35.95 35.81 35.94 355,426 -0.03(-0.08%)
Sep 12, 2017 36.05 36.05 35.80 35.97 713,228 +0.05(+0.15%)
Sep 11, 2017 35.72 35.99 35.72 35.91 654,696 +0.49(+1.37%)
Sep 08, 2017 35.71 35.76 35.40 35.43 701,790 -0.33(-0.93%)
Sep 07, 2017 35.73 35.79 35.57 35.76 360,115 +0.11(+0.32%)
Sep 06, 2017 35.70 35.72 35.47 35.65 348,007 +0.07(+0.20%)
Sep 05, 2017 35.76 35.89 35.34 35.58 1,212,710 -0.35(-0.97%)
Sep 01, 2017 36.03 36.06 35.86 35.92 409,848 -0.01(-0.04%)
Aug 31, 2017 35.71 35.98 35.69 35.94 445,055 +0.31(+0.87%)
Aug 30, 2017 35.35 35.66 35.31 35.63 752,065 +0.34(+0.95%)
Aug 29, 2017 34.85 35.35 34.81 35.29 350,028 +0.15(+0.42%)
Aug 28, 2017 35.14 35.20 35.06 35.14 295,035 +0.08(+0.23%)
Aug 25, 2017 35.23 35.32 35.03 35.06 346,160 -0.03(-0.09%)
Aug 24, 2017 35.21 35.24 34.93 35.09 425,653 -0.03(-0.09%)
Aug 23, 2017 34.97 35.21 34.97 35.12 379,171 -0.06(-0.16%)
Aug 22, 2017 34.81 35.20 34.81 35.18 469,926 +0.55(+1.59%)
Aug 21, 2017 34.70 34.74 34.41 34.63 418,201 -0.06(-0.16%)
Aug 18, 2017 34.72 34.94 34.57 34.69 489,470 -0.04(-0.10%)
Aug 17, 2017 35.31 35.35 34.72 34.72 912,790 -0.72(-2.04%)
Aug 16, 2017 35.39 35.58 35.31 35.44 381,076 +0.10(+0.28%)
Aug 15, 2017 35.35 35.41 35.23 35.34 1,064,936 +0.07(+0.19%)
Aug 14, 2017 35.03 35.31 35.03 35.28 1,526,043 +0.56(+1.62%)
Aug 11, 2017 34.50 34.80 34.45 34.71 454,367 +0.29(+0.85%)
Aug 10, 2017 35.00 35.03 34.39 34.42 697,677 -0.78(-2.21%)
Aug 09, 2017 34.98 35.21 34.97 35.20 378,683 -0.01(-0.02%)
Aug 08, 2017 35.18 35.52 35.12 35.21 520,076 -0.04(-0.12%)
Aug 07, 2017 35.08 35.25 35.05 35.25 344,614 +0.23(+0.65%)
Aug 04, 2017 34.99 35.13 34.93 35.02 483,364 +0.12(+0.33%)
Aug 03, 2017 35.02 35.03 34.82 34.90 611,035 -0.13(-0.36%)
Aug 02, 2017 35.27 35.40 34.78 35.03 607,584 +0.13(+0.39%)
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.