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 (%)
May 31, 2017 34.77 34.77 34.42 34.52 509,135 -0.12(-0.35%)
May 30, 2017 34.54 34.68 34.53 34.64 421,994 +0.07(+0.21%)
May 26, 2017 34.54 34.57 34.44 34.57 251,384 +0.03(+0.08%)
May 25, 2017 34.41 34.60 34.32 34.54 692,667 +0.28(+0.83%)
May 24, 2017 34.25 34.28 34.13 34.25 404,690 +0.14(+0.41%)
May 23, 2017 34.23 34.23 34.03 34.12 599,819 +0.00(+0.01%)
May 22, 2017 33.90 34.13 33.88 34.11 454,179 +0.33(+0.96%)
May 19, 2017 33.78 33.92 33.75 33.78 624,638 +0.17(+0.50%)
May 18, 2017 33.34 33.73 33.27 33.62 696,790 +0.21(+0.62%)
May 17, 2017 34.11 34.18 33.39 33.41 1,368,494 -1.03(-2.98%)
May 16, 2017 34.32 34.44 34.18 34.44 819,341 +0.24(+0.69%)
May 15, 2017 34.07 34.21 34.05 34.20 591,585 +0.18(+0.53%)
May 12, 2017 33.95 34.02 33.90 34.02 626,125 +0.11(+0.31%)
May 11, 2017 33.85 33.93 33.72 33.91 545,343 -0.04(-0.11%)
May 10, 2017 33.89 33.98 33.78 33.95 783,768 +0.11(+0.33%)
May 09, 2017 33.84 33.97 33.79 33.84 733,018 +0.05(+0.15%)
May 08, 2017 33.62 33.80 33.59 33.79 843,496 +0.17(+0.49%)
May 05, 2017 33.49 33.63 33.44 33.62 393,703 +0.15(+0.44%)
May 04, 2017 33.44 33.52 33.36 33.48 962,424 +0.03(+0.08%)
May 03, 2017 33.38 33.50 33.29 33.45 982,419 -0.02(-0.06%)
May 02, 2017 33.49 33.53 33.38 33.47 693,590 +0.06(+0.19%)
May 01, 2017 33.20 33.46 33.15 33.41 1,180,400 +0.32(+0.98%)
Apr 28, 2017 33.14 33.15 33.00 33.08 723,865 +0.10(+0.31%)
Apr 27, 2017 32.90 32.99 32.84 32.98 582,770 +0.20(+0.60%)
Apr 26, 2017 32.87 32.92 32.76 32.78 1,494,023 -0.08(-0.25%)
Apr 25, 2017 32.80 32.93 32.75 32.87 831,030 +0.21(+0.63%)
Apr 24, 2017 32.59 32.69 32.50 32.66 867,805 +0.43(+1.34%)
Apr 21, 2017 32.22 32.30 32.16 32.23 452,591 -0.01(-0.04%)
Apr 20, 2017 32.07 32.30 32.03 32.24 675,225 +0.28(+0.88%)
Apr 19, 2017 32.07 32.15 31.91 31.96 322,725 -0.02(-0.05%)
Apr 18, 2017 31.91 32.05 31.86 31.98 595,808 -0.02(-0.07%)
Apr 17, 2017 31.79 32.00 31.79 32.00 414,366 +0.30(+0.94%)
Apr 13, 2017 31.80 32.01 31.70 31.71 540,848 -0.11(-0.35%)
Apr 12, 2017 31.97 32.03 31.78 31.82 610,459 -0.15(-0.47%)
Apr 11, 2017 32.05 32.07 31.69 31.97 826,025 -0.13(-0.41%)
Apr 10, 2017 32.19 32.26 32.07 32.10 452,391 -0.05(-0.17%)
Apr 07, 2017 32.16 32.25 32.06 32.16 335,592 -0.01(-0.04%)
Apr 06, 2017 32.20 32.26 32.10 32.17 393,440 -0.00(-0.01%)
Apr 05, 2017 32.34 32.55 32.12 32.17 456,267 -0.12(-0.39%)
Apr 04, 2017 32.18 32.31 32.18 32.30 883,254 +0.01(+0.04%)
Apr 03, 2017 32.35 32.44 32.10 32.29 1,128,092 -0.07(-0.21%)
Mar 31, 2017 32.33 32.44 32.27 32.36 574,682 -0.01(-0.04%)
Mar 30, 2017 32.35 32.43 32.27 32.37 404,164 +0.05(+0.14%)
Mar 29, 2017 32.22 32.35 32.18 32.32 303,061 +0.08(+0.26%)
Mar 28, 2017 31.99 32.31 31.95 32.24 462,663 +0.24(+0.76%)
Mar 27, 2017 31.68 32.07 31.63 32.00 1,389,298 +0.03(+0.08%)
Mar 24, 2017 32.09 32.18 31.86 31.97 761,606 +0.03(+0.09%)
Mar 23, 2017 31.97 32.05 31.88 31.94 714,871 -0.08(-0.25%)
Mar 22, 2017 31.76 32.05 31.74 32.02 770,467 +0.25(+0.79%)
Mar 21, 2017 32.39 32.48 31.75 31.77 1,633,437 -0.52(-1.60%)
Mar 20, 2017 32.22 32.35 32.20 32.29 278,662 +0.07(+0.21%)
Mar 17, 2017 32.30 32.33 32.21 32.22 315,258 +0.00(+0.00%)
Mar 16, 2017 32.28 32.29 32.16 32.22 307,044 +0.10(+0.32%)
Mar 15, 2017 31.98 32.18 31.86 32.12 489,924 +0.20(+0.62%)
Mar 14, 2017 31.92 31.95 31.79 31.92 477,794 -0.07(-0.23%)
Mar 13, 2017 31.94 32.03 31.93 31.99 6,561,510 +0.02(+0.07%)
Mar 10, 2017 31.96 32.01 31.84 31.97 438,823 +0.18(+0.56%)
Mar 09, 2017 31.80 31.84 31.62 31.80 609,095 -0.01(-0.04%)
Mar 08, 2017 31.76 31.91 31.74 31.81 1,903,893 +0.03(+0.09%)
Mar 07, 2017 31.70 31.88 31.70 31.78 656,691 +0.04(+0.14%)
Mar 06, 2017 31.69 31.80 31.62 31.74 876,281 -0.06(-0.20%)
Mar 03, 2017 31.75 31.80 31.65 31.80 529,515 +0.05(+0.17%)
Mar 02, 2017 31.98 31.98 31.74 31.75 737,222 -0.24(-0.75%)
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.