US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 60.98 60.98 59.36 59.56 683,179 -1.54(-2.52%)
Jan 30, 2020 60.62 61.11 60.30 61.10 815,509 +0.25(+0.41%)
Jan 29, 2020 61.19 61.23 60.61 60.86 371,877 +0.18(+0.30%)
Jan 28, 2020 60.08 60.81 59.92 60.67 491,584 +1.09(+1.83%)
Jan 27, 2020 59.53 59.92 59.25 59.58 986,478 -1.45(-2.37%)
Jan 24, 2020 61.85 61.92 60.80 61.02 575,416 -0.33(-0.54%)
Jan 23, 2020 61.16 61.38 60.92 61.36 229,308 +0.27(+0.45%)
Jan 22, 2020 61.27 61.49 61.03 61.09 365,696 +0.21(+0.34%)
Jan 21, 2020 60.70 61.17 60.70 60.88 293,779 -0.04(-0.07%)
Jan 17, 2020 60.85 60.96 60.49 60.92 301,330 +0.38(+0.63%)
Jan 16, 2020 60.19 60.55 60.10 60.54 340,243 +0.75(+1.25%)
Jan 15, 2020 59.83 60.11 59.58 59.79 366,924 +0.01(+0.01%)
Jan 14, 2020 60.09 60.16 59.70 59.78 532,188 -0.35(-0.59%)
Jan 13, 2020 59.58 60.13 59.58 60.13 373,455 +0.80(+1.36%)
Jan 10, 2020 59.68 59.73 59.21 59.33 488,392 -0.10(-0.17%)
Jan 09, 2020 59.32 59.43 59.02 59.43 411,469 +0.67(+1.14%)
Jan 08, 2020 58.23 59.00 58.18 58.76 484,313 +0.58(+1.00%)
Jan 07, 2020 58.24 58.41 58.03 58.18 294,613 +0.02(+0.04%)
Jan 06, 2020 57.23 58.18 57.09 58.16 336,124 +0.36(+0.62%)
Jan 03, 2020 57.59 58.16 57.59 57.80 383,068 -0.58(-1.00%)
Jan 02, 2020 57.72 58.38 57.66 58.38 840,180 +1.19(+2.07%)
Dec 31, 2019 56.86 57.24 56.84 57.20 206,987 +0.13(+0.23%)
Dec 30, 2019 57.42 57.42 56.66 57.07 324,209 -0.40(-0.70%)
Dec 27, 2019 57.77 57.77 57.30 57.47 179,741 -0.07(-0.13%)
Dec 26, 2019 57.16 57.54 57.06 57.54 253,679 +0.48(+0.85%)
Dec 24, 2019 57.16 57.16 56.93 57.06 325,730 -0.01(-0.02%)
Dec 23, 2019 57.06 57.16 56.98 57.07 350,422 +0.21(+0.37%)
Dec 20, 2019 56.91 56.92 56.70 56.86 311,904 +0.26(+0.46%)
Dec 19, 2019 56.22 56.60 56.22 56.60 428,853 +0.41(+0.73%)
Dec 18, 2019 56.20 56.38 56.13 56.19 232,394 +0.10(+0.18%)
Dec 17, 2019 56.32 56.33 56.04 56.09 667,799 -0.14(-0.24%)
Dec 16, 2019 56.04 56.41 56.04 56.23 453,529 +0.51(+0.91%)
Dec 13, 2019 55.50 55.88 55.41 55.72 285,586 +0.24(+0.43%)
Dec 12, 2019 54.94 55.63 54.85 55.48 461,413 +0.46(+0.83%)
Dec 11, 2019 54.81 55.07 54.73 55.02 167,096 +0.30(+0.55%)
Dec 10, 2019 54.71 54.97 54.58 54.72 273,471 +0.06(+0.11%)
Dec 09, 2019 54.75 55.05 54.66 54.66 218,416 -0.24(-0.44%)
Dec 06, 2019 54.68 54.96 54.67 54.90 497,539 +0.62(+1.14%)
Dec 05, 2019 54.36 54.40 54.07 54.28 386,498 +0.17(+0.32%)
Dec 04, 2019 54.13 54.26 54.07 54.11 321,492 +0.28(+0.51%)
Dec 03, 2019 53.31 53.84 53.14 53.84 485,867 -0.37(-0.69%)
Dec 02, 2019 55.05 55.05 53.98 54.21 562,390 -0.77(-1.40%)
Nov 29, 2019 55.08 55.17 54.98 54.98 80,550 -0.26(-0.48%)
Nov 27, 2019 55.14 55.25 55.04 55.25 207,070 +0.26(+0.47%)
Nov 26, 2019 55.03 55.10 54.92 54.99 277,775 -0.03(-0.05%)
Nov 25, 2019 54.51 55.02 54.51 55.02 736,280 +0.75(+1.38%)
Nov 22, 2019 54.43 54.54 54.07 54.27 417,802 -0.01(-0.02%)
Nov 21, 2019 54.41 54.47 54.12 54.28 689,244 -0.20(-0.37%)
Nov 20, 2019 54.67 54.82 54.05 54.48 420,011 -0.32(-0.59%)
Nov 19, 2019 54.99 54.99 54.58 54.80 500,126 +0.07(+0.13%)
Nov 18, 2019 54.60 54.84 54.37 54.73 387,108 +0.11(+0.21%)
Nov 15, 2019 54.40 54.62 54.33 54.62 255,888 +0.55(+1.02%)
Nov 14, 2019 53.92 54.09 53.81 54.07 295,480 -0.08(-0.14%)
Nov 13, 2019 53.84 54.16 53.84 54.14 256,369 +0.09(+0.16%)
Nov 12, 2019 53.87 54.26 53.87 54.06 371,486 +0.22(+0.41%)
Nov 11, 2019 53.55 53.87 53.52 53.84 243,009 -0.06(-0.11%)
Nov 08, 2019 53.43 53.90 53.36 53.90 339,286 +0.31(+0.58%)
Nov 07, 2019 53.54 53.94 53.42 53.58 695,769 +0.40(+0.76%)
Nov 06, 2019 53.24 53.24 52.96 53.18 305,162 -0.09(-0.17%)
Nov 05, 2019 53.33 53.41 53.15 53.27 281,880 +0.04(+0.08%)
Nov 04, 2019 53.17 53.27 53.08 53.23 258,744 +0.45(+0.85%)
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.