US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.81 55.78 52.68 55.63 2,366,914 +0.74(+1.34%)
Feb 27, 2020 56.13 57.29 54.89 54.89 2,058,296 -3.16(-5.44%)
Feb 26, 2020 57.94 59.22 57.64 58.05 1,048,246 +0.29(+0.51%)
Feb 25, 2020 59.93 60.09 57.54 57.75 2,714,639 -1.60(-2.69%)
Feb 24, 2020 59.17 60.15 58.45 59.35 1,755,282 -2.62(-4.23%)
Feb 21, 2020 63.17 63.17 61.68 61.97 1,098,866 -1.50(-2.37%)
Feb 20, 2020 64.02 64.15 62.66 63.47 538,074 -0.67(-1.05%)
Feb 19, 2020 63.87 64.24 63.85 64.15 409,427 +0.64(+1.01%)
Feb 18, 2020 63.16 63.55 63.08 63.51 307,702 -0.16(-0.25%)
Feb 14, 2020 63.56 63.76 63.35 63.67 306,234 +0.21(+0.33%)
Feb 13, 2020 63.17 63.77 63.08 63.46 459,279 -0.20(-0.32%)
Feb 12, 2020 63.39 63.68 63.09 63.66 861,959 +0.68(+1.09%)
Feb 11, 2020 63.59 63.64 62.77 62.98 524,576 -0.16(-0.26%)
Feb 10, 2020 61.98 63.14 61.91 63.14 271,849 +0.85(+1.37%)
Feb 07, 2020 62.48 62.75 62.10 62.29 353,410 -0.47(-0.75%)
Feb 06, 2020 62.34 62.76 62.09 62.76 447,399 +0.67(+1.09%)
Feb 05, 2020 62.79 62.79 61.70 62.08 596,706 +0.27(+0.44%)
Feb 04, 2020 61.26 61.81 61.02 61.81 348,025 +1.39(+2.30%)
Feb 03, 2020 59.66 60.46 59.66 60.42 335,996 +0.87(+1.45%)
Jan 31, 2020 60.98 60.98 59.36 59.56 683,233 -1.54(-2.52%)
Jan 30, 2020 60.62 61.10 60.30 61.10 815,572 +0.25(+0.41%)
Jan 29, 2020 61.18 61.22 60.60 60.85 371,906 +0.18(+0.30%)
Jan 28, 2020 60.08 60.81 59.91 60.67 491,622 +1.09(+1.83%)
Jan 27, 2020 59.53 59.91 59.24 59.57 986,556 -1.45(-2.37%)
Jan 24, 2020 61.85 61.92 60.80 61.02 575,461 -0.33(-0.55%)
Jan 23, 2020 61.15 61.38 60.91 61.35 229,326 +0.27(+0.45%)
Jan 22, 2020 61.26 61.48 61.02 61.08 365,724 +0.21(+0.34%)
Jan 21, 2020 60.69 61.17 60.69 60.87 293,802 -0.04(-0.07%)
Jan 17, 2020 60.85 60.95 60.49 60.91 301,354 +0.38(+0.63%)
Jan 16, 2020 60.18 60.55 60.09 60.53 340,270 +0.75(+1.25%)
Jan 15, 2020 59.82 60.10 59.57 59.78 366,953 +0.01(+0.01%)
Jan 14, 2020 60.08 60.16 59.70 59.78 532,230 -0.35(-0.59%)
Jan 13, 2020 59.58 60.13 59.58 60.13 373,484 +0.80(+1.36%)
Jan 10, 2020 59.68 59.73 59.21 59.33 488,430 -0.10(-0.17%)
Jan 09, 2020 59.32 59.42 59.01 59.42 411,501 +0.67(+1.14%)
Jan 08, 2020 58.22 59.00 58.18 58.76 484,351 +0.58(+1.00%)
Jan 07, 2020 58.24 58.40 58.03 58.18 294,636 +0.02(+0.04%)
Jan 06, 2020 57.23 58.18 57.08 58.15 336,150 +0.36(+0.62%)
Jan 03, 2020 57.59 58.16 57.59 57.80 383,098 -0.58(-1.00%)
Jan 02, 2020 57.72 58.38 57.66 58.38 840,246 +1.19(+2.07%)
Dec 31, 2019 56.86 57.24 56.84 57.19 207,003 +0.13(+0.23%)
Dec 30, 2019 57.42 57.42 56.66 57.06 324,234 -0.40(-0.70%)
Dec 27, 2019 57.77 57.77 57.29 57.46 179,755 -0.07(-0.13%)
Dec 26, 2019 57.15 57.54 57.05 57.54 253,699 +0.48(+0.85%)
Dec 24, 2019 57.16 57.16 56.93 57.05 325,755 -0.01(-0.02%)
Dec 23, 2019 57.05 57.15 56.98 57.06 350,449 +0.21(+0.37%)
Dec 20, 2019 56.91 56.91 56.70 56.85 311,928 +0.26(+0.46%)
Dec 19, 2019 56.22 56.60 56.22 56.59 428,887 +0.41(+0.73%)
Dec 18, 2019 56.20 56.38 56.13 56.19 232,413 +0.10(+0.18%)
Dec 17, 2019 56.31 56.32 56.03 56.09 667,852 -0.14(-0.24%)
Dec 16, 2019 56.04 56.40 56.03 56.22 453,565 +0.51(+0.91%)
Dec 13, 2019 55.49 55.87 55.41 55.71 285,609 +0.24(+0.43%)
Dec 12, 2019 54.94 55.63 54.85 55.47 461,449 +0.46(+0.83%)
Dec 11, 2019 54.81 55.06 54.73 55.02 167,109 +0.30(+0.55%)
Dec 10, 2019 54.71 54.97 54.58 54.72 273,493 +0.06(+0.11%)
Dec 09, 2019 54.75 55.05 54.65 54.66 218,434 -0.24(-0.44%)
Dec 06, 2019 54.67 54.95 54.66 54.90 497,578 +0.62(+1.14%)
Dec 05, 2019 54.36 54.40 54.06 54.28 386,528 +0.17(+0.32%)
Dec 04, 2019 54.13 54.26 54.07 54.11 321,517 +0.28(+0.51%)
Dec 03, 2019 53.31 53.83 53.14 53.83 485,905 -0.37(-0.69%)
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.