US Technology Ishares ETF (NY: IYW )

149.80 +4.37 (+3.00%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.69 46.81 46.48 46.80 389,357 +0.44(+0.95%)
Mar 28, 2019 46.35 46.53 46.06 46.36 270,037 +0.08(+0.17%)
Mar 27, 2019 46.72 46.72 45.89 46.28 479,927 -0.36(-0.77%)
Mar 26, 2019 46.88 47.15 46.36 46.64 368,341 +0.14(+0.30%)
Mar 25, 2019 46.52 46.64 46.17 46.50 1,063,345 -0.19(-0.41%)
Mar 22, 2019 47.60 47.81 46.66 46.69 592,996 -1.16(-2.43%)
Mar 21, 2019 46.79 47.90 46.79 47.85 863,664 +1.05(+2.25%)
Mar 20, 2019 46.65 47.13 46.43 46.80 454,208 +0.02(+0.05%)
Mar 19, 2019 46.77 46.94 46.59 46.78 430,358 +0.20(+0.42%)
Mar 18, 2019 46.47 46.75 46.31 46.58 1,322,546 +0.09(+0.18%)
Mar 15, 2019 46.22 46.71 46.22 46.50 568,454 +0.35(+0.75%)
Mar 14, 2019 46.19 46.31 46.10 46.15 226,648 -0.04(-0.08%)
Mar 13, 2019 46.14 46.45 46.11 46.19 433,133 +0.26(+0.57%)
Mar 12, 2019 45.74 46.08 45.65 45.93 291,753 +0.31(+0.67%)
Mar 11, 2019 44.86 45.66 44.86 45.62 432,237 +0.98(+2.20%)
Mar 08, 2019 44.02 44.64 43.88 44.64 640,580 +0.02(+0.04%)
Mar 07, 2019 44.93 44.93 44.47 44.62 577,076 -0.47(-1.03%)
Mar 06, 2019 45.32 45.36 45.03 45.09 197,655 -0.23(-0.50%)
Mar 05, 2019 45.29 45.44 45.03 45.31 316,406 +0.01(+0.03%)
Mar 04, 2019 45.59 45.69 44.75 45.30 1,483,091 -0.06(-0.13%)
Mar 01, 2019 45.39 45.43 44.99 45.36 584,346 +0.32(+0.71%)
Feb 28, 2019 45.04 45.21 44.93 45.04 263,314 -0.17(-0.37%)
Feb 27, 2019 45.05 45.25 44.73 45.21 293,742 -0.03(-0.07%)
Feb 26, 2019 45.03 45.37 45.03 45.24 266,647 +0.05(+0.11%)
Feb 25, 2019 45.30 45.49 45.16 45.19 386,585 +0.27(+0.60%)
Feb 22, 2019 44.56 44.94 44.56 44.92 285,653 +0.57(+1.28%)
Feb 21, 2019 44.36 44.54 44.12 44.35 818,309 -0.10(-0.23%)
Feb 20, 2019 44.49 44.69 44.24 44.45 336,035 -0.01(-0.02%)
Feb 19, 2019 44.27 44.60 44.27 44.46 708,241 +0.08(+0.19%)
Feb 15, 2019 44.57 44.58 44.20 44.38 487,770 +0.16(+0.36%)
Feb 14, 2019 43.98 44.35 43.95 44.22 400,856 +0.10(+0.23%)
Feb 13, 2019 44.30 44.45 44.08 44.12 1,766,454 -0.01(-0.03%)
Feb 12, 2019 43.83 44.19 43.83 44.14 1,005,072 +0.61(+1.40%)
Feb 11, 2019 43.67 43.81 43.44 43.52 411,287 -0.02(-0.06%)
Feb 08, 2019 42.90 43.55 42.89 43.55 493,067 +0.22(+0.51%)
Feb 07, 2019 43.55 43.68 43.02 43.33 689,916 -0.67(-1.52%)
Feb 06, 2019 44.08 44.22 43.82 44.00 625,397 -0.01(-0.03%)
Feb 05, 2019 43.67 44.04 43.67 44.01 572,883 +0.39(+0.91%)
Feb 04, 2019 42.88 43.62 42.85 43.62 768,322 +0.77(+1.79%)
Feb 01, 2019 42.73 43.12 42.72 42.85 532,594 +0.13(+0.29%)
Jan 31, 2019 42.41 42.99 42.37 42.72 1,018,054 +0.54(+1.28%)
Jan 30, 2019 41.54 42.29 41.40 42.18 632,345 +1.25(+3.05%)
Jan 29, 2019 41.47 41.47 40.86 40.93 213,184 -0.51(-1.22%)
Jan 28, 2019 41.40 41.46 41.15 41.44 315,237 -0.56(-1.33%)
Jan 25, 2019 41.63 42.09 41.56 42.00 651,583 +0.67(+1.61%)
Jan 24, 2019 41.14 41.43 41.05 41.33 647,414 +0.33(+0.81%)
Jan 23, 2019 41.10 41.35 40.55 41.00 450,077 +0.07(+0.18%)
Jan 22, 2019 41.41 41.41 40.62 40.92 1,347,746 -0.78(-1.86%)
Jan 18, 2019 41.48 41.87 41.29 41.70 691,110 +0.61(+1.48%)
Jan 17, 2019 40.66 41.31 40.63 41.09 723,342 +0.29(+0.72%)
Jan 16, 2019 40.84 41.12 40.77 40.80 550,373 +0.00(+0.01%)
Jan 15, 2019 40.16 40.88 40.11 40.80 534,408 +0.76(+1.91%)
Jan 14, 2019 40.02 40.16 39.84 40.03 395,579 -0.38(-0.93%)
Jan 11, 2019 40.30 40.46 40.15 40.41 258,351 -0.10(-0.24%)
Jan 10, 2019 40.12 40.53 39.91 40.51 610,332 +0.11(+0.27%)
Jan 09, 2019 40.16 40.58 40.04 40.40 1,677,437 +0.41(+1.02%)
Jan 08, 2019 39.94 40.09 39.46 39.99 677,825 +0.44(+1.11%)
Jan 07, 2019 39.25 39.77 39.16 39.55 912,411 +0.33(+0.84%)
Jan 04, 2019 38.13 39.36 38.09 39.22 973,503 +1.71(+4.55%)
Jan 03, 2019 38.42 38.53 37.47 37.51 1,334,396 -1.82(-4.63%)
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.