US Technology Ishares ETF (NY: IYW )

146.22 +0.10 (+0.07%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 39.78 40.02 39.62 39.90 1,562,883 +0.30(+0.75%)
Nov 29, 2017 40.59 40.59 39.38 39.60 1,999,942 -1.05(-2.58%)
Nov 28, 2017 40.62 40.72 40.43 40.65 581,304 +0.07(+0.18%)
Nov 27, 2017 40.56 40.66 40.44 40.58 528,000 -0.03(-0.08%)
Nov 24, 2017 40.45 40.63 40.45 40.61 121,735 +0.22(+0.53%)
Nov 22, 2017 40.50 40.50 40.34 40.39 354,831 -0.09(-0.23%)
Nov 21, 2017 40.21 40.50 40.21 40.48 415,317 +0.48(+1.20%)
Nov 20, 2017 39.89 40.03 39.89 40.01 764,449 +0.16(+0.41%)
Nov 17, 2017 40.04 40.04 39.81 39.84 424,026 -0.21(-0.52%)
Nov 16, 2017 39.77 40.14 39.77 40.05 531,599 +0.53(+1.35%)
Nov 15, 2017 39.59 39.66 39.37 39.52 608,213 -0.28(-0.70%)
Nov 14, 2017 39.78 39.85 39.62 39.79 904,266 -0.13(-0.33%)
Nov 13, 2017 39.76 39.95 39.76 39.92 326,659 +0.00(+0.01%)
Nov 10, 2017 39.87 39.96 39.77 39.92 917,662 +0.00(+0.01%)
Nov 09, 2017 40.00 40.01 39.51 39.92 985,256 -0.38(-0.95%)
Nov 08, 2017 40.10 40.32 39.98 40.30 947,267 +0.21(+0.51%)
Nov 07, 2017 40.13 40.18 39.95 40.10 368,733 +0.02(+0.04%)
Nov 06, 2017 39.95 40.11 39.95 40.08 624,011 +0.17(+0.42%)
Nov 03, 2017 39.77 39.95 39.54 39.91 991,322 +0.35(+0.89%)
Nov 02, 2017 39.52 39.59 39.24 39.56 1,209,364 +0.04(+0.10%)
Nov 01, 2017 39.78 39.78 39.31 39.52 2,449,800 -0.03(-0.08%)
Oct 31, 2017 39.49 39.63 39.35 39.55 465,790 +0.19(+0.49%)
Oct 30, 2017 39.47 39.13 39.36 616,322 +0.18(+0.45%)
Oct 27, 2017 38.79 39.31 38.68 39.19 1,005,037 +1.11(+2.93%)
Oct 26, 2017 38.09 38.17 37.99 38.07 1,268,077 +0.18(+0.47%)
Oct 25, 2017 38.01 38.15 37.64 37.90 884,306 -0.22(-0.58%)
Oct 24, 2017 38.04 38.16 37.94 38.12 469,609 +0.13(+0.35%)
Oct 23, 2017 38.25 38.25 37.93 37.98 475,039 -0.15(-0.40%)
Oct 20, 2017 38.11 38.23 38.09 38.14 591,758 +0.23(+0.61%)
Oct 19, 2017 37.83 37.91 37.62 37.91 419,439 -0.13(-0.35%)
Oct 18, 2017 38.05 38.11 37.90 38.04 1,380,890 +0.14(+0.37%)
Oct 17, 2017 37.83 37.91 37.78 37.90 387,729 +0.01(+0.02%)
Oct 16, 2017 37.83 37.90 37.77 37.90 296,314 +0.14(+0.37%)
Oct 13, 2017 37.72 37.80 37.69 37.76 339,107 +0.22(+0.57%)
Oct 12, 2017 37.51 37.68 37.50 37.54 608,650 +0.01(+0.03%)
Oct 11, 2017 37.33 37.54 37.32 37.53 211,754 +0.15(+0.41%)
Oct 10, 2017 37.49 37.51 37.25 37.38 253,386 +0.00(+0.01%)
Oct 09, 2017 37.35 37.47 37.32 37.37 207,819 +0.10(+0.26%)
Oct 06, 2017 37.04 37.29 37.04 37.28 380,613 +0.12(+0.32%)
Oct 05, 2017 36.93 37.19 36.90 37.16 574,126 +0.37(+1.00%)
Oct 04, 2017 36.77 36.87 36.65 36.79 1,082,815 -0.05(-0.15%)
Oct 03, 2017 36.80 36.86 36.74 36.84 779,523 +0.10(+0.27%)
Oct 02, 2017 36.72 36.87 36.56 36.74 4,180,023 +0.05(+0.13%)
Sep 29, 2017 36.47 36.71 36.43 36.70 527,203 +0.28(+0.77%)
Sep 28, 2017 36.30 36.43 36.26 36.42 318,991 +0.02(+0.07%)
Sep 27, 2017 36.14 36.51 36.11 36.39 464,450 +0.43(+1.20%)
Sep 26, 2017 36.01 36.08 35.80 35.96 763,178 +0.14(+0.39%)
Sep 25, 2017 36.16 36.16 35.66 35.83 683,731 -0.48(-1.33%)
Sep 22, 2017 36.19 36.35 36.15 36.31 358,103 -0.01(-0.03%)
Sep 21, 2017 36.51 36.51 36.16 36.32 488,433 -0.21(-0.56%)
Sep 20, 2017 36.70 36.70 36.28 36.53 1,401,765 -0.23(-0.61%)
Sep 19, 2017 36.71 36.82 36.61 36.75 306,763 +0.12(+0.33%)
Sep 18, 2017 36.69 36.82 36.54 36.63 461,573 -0.00(-0.01%)
Sep 15, 2017 36.46 36.70 36.41 36.63 270,273 +0.12(+0.33%)
Sep 14, 2017 36.51 36.67 36.40 36.51 387,084 -0.13(-0.36%)
Sep 13, 2017 36.61 36.66 36.52 36.64 348,567 -0.03(-0.08%)
Sep 12, 2017 36.75 36.76 36.50 36.67 699,464 +0.05(+0.15%)
Sep 11, 2017 36.43 36.69 36.43 36.62 642,061 +0.50(+1.37%)
Sep 08, 2017 36.41 36.46 36.09 36.12 688,247 -0.34(-0.93%)
Sep 07, 2017 36.43 36.49 36.27 36.46 353,165 +0.12(+0.32%)
Sep 06, 2017 36.40 36.42 36.16 36.35 341,291 +0.07(+0.20%)
Sep 05, 2017 36.47 36.59 36.03 36.28 1,189,307 -0.35(-0.97%)
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.