US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.58 55.53 52.44 55.38 2,377,693 +0.73(+1.34%)
Feb 27, 2020 55.87 57.03 54.64 54.64 2,067,670 -3.14(-5.44%)
Feb 26, 2020 57.68 58.95 57.38 57.79 1,053,020 +0.29(+0.51%)
Feb 25, 2020 59.66 59.82 57.27 57.49 2,727,002 -1.59(-2.69%)
Feb 24, 2020 58.90 59.87 58.18 59.08 1,763,276 -2.61(-4.23%)
Feb 21, 2020 62.88 62.88 61.40 61.69 1,103,870 -1.50(-2.37%)
Feb 20, 2020 63.73 63.86 62.37 63.19 540,525 -0.67(-1.05%)
Feb 19, 2020 63.58 63.95 63.56 63.86 411,292 +0.64(+1.01%)
Feb 18, 2020 62.87 63.26 62.80 63.22 309,104 -0.16(-0.25%)
Feb 14, 2020 63.27 63.47 63.06 63.38 307,629 +0.21(+0.33%)
Feb 13, 2020 62.89 63.48 62.79 63.17 461,370 -0.20(-0.32%)
Feb 12, 2020 63.10 63.39 62.80 63.37 865,885 +0.68(+1.09%)
Feb 11, 2020 63.31 63.35 62.48 62.69 526,965 -0.16(-0.26%)
Feb 10, 2020 61.70 62.85 61.63 62.85 273,087 +0.85(+1.37%)
Feb 07, 2020 62.19 62.47 61.82 62.00 355,019 -0.47(-0.75%)
Feb 06, 2020 62.06 62.47 61.80 62.47 449,437 +0.67(+1.09%)
Feb 05, 2020 62.50 62.50 61.42 61.80 599,423 +0.27(+0.44%)
Feb 04, 2020 60.98 61.53 60.74 61.53 349,610 +1.38(+2.30%)
Feb 03, 2020 59.39 60.19 59.39 60.15 337,526 +0.86(+1.45%)
Jan 31, 2020 60.70 60.70 59.09 59.29 686,344 -1.53(-2.52%)
Jan 30, 2020 60.34 60.83 60.02 60.82 819,287 +0.25(+0.41%)
Jan 29, 2020 60.90 60.95 60.33 60.57 373,600 +0.18(+0.30%)
Jan 28, 2020 59.81 60.53 59.64 60.39 493,861 +1.09(+1.83%)
Jan 27, 2020 59.26 59.64 58.97 59.30 991,048 -1.44(-2.37%)
Jan 24, 2020 61.57 61.64 60.52 60.74 578,081 -0.33(-0.55%)
Jan 23, 2020 60.87 61.10 60.64 61.08 230,370 +0.27(+0.45%)
Jan 22, 2020 60.99 61.21 60.75 60.80 367,390 +0.21(+0.34%)
Jan 21, 2020 60.42 60.89 60.42 60.60 295,140 -0.04(-0.07%)
Jan 17, 2020 60.57 60.67 60.21 60.64 302,727 +0.38(+0.63%)
Jan 16, 2020 59.91 60.27 59.82 60.26 341,820 +0.74(+1.25%)
Jan 15, 2020 59.55 59.83 59.30 59.51 368,624 +0.01(+0.01%)
Jan 14, 2020 59.81 59.88 59.43 59.50 534,654 -0.35(-0.59%)
Jan 13, 2020 59.31 59.86 59.31 59.86 375,185 +0.80(+1.36%)
Jan 10, 2020 59.41 59.46 58.94 59.06 490,654 -0.10(-0.17%)
Jan 09, 2020 59.05 59.15 58.75 59.15 413,375 +0.67(+1.14%)
Jan 08, 2020 57.96 58.73 57.91 58.49 486,557 +0.58(+1.00%)
Jan 07, 2020 57.98 58.14 57.77 57.91 295,977 +0.02(+0.04%)
Jan 06, 2020 56.97 57.91 56.83 57.89 337,681 +0.35(+0.62%)
Jan 03, 2020 57.33 57.90 57.33 57.53 384,843 -0.58(-1.00%)
Jan 02, 2020 57.46 58.11 57.40 58.11 844,073 +1.18(+2.07%)
Dec 31, 2019 56.60 56.98 56.58 56.93 207,946 +0.13(+0.23%)
Dec 30, 2019 57.16 57.16 56.40 56.80 325,711 -0.40(-0.70%)
Dec 27, 2019 57.51 57.51 57.03 57.20 180,574 -0.07(-0.13%)
Dec 26, 2019 56.89 57.27 56.79 57.27 254,854 +0.48(+0.85%)
Dec 24, 2019 56.90 56.90 56.67 56.79 327,239 -0.01(-0.02%)
Dec 23, 2019 56.79 56.89 56.72 56.80 352,045 +0.21(+0.37%)
Dec 20, 2019 56.65 56.66 56.44 56.59 313,349 +0.26(+0.46%)
Dec 19, 2019 55.97 56.34 55.97 56.34 430,840 +0.41(+0.73%)
Dec 18, 2019 55.94 56.12 55.87 55.93 233,471 +0.10(+0.18%)
Dec 17, 2019 56.06 56.07 55.78 55.83 670,893 -0.14(-0.24%)
Dec 16, 2019 55.78 56.15 55.78 55.97 455,630 +0.57(+1.04%)
Dec 13, 2019 55.17 55.55 55.09 55.39 287,258 +0.24(+0.43%)
Dec 12, 2019 54.62 55.31 54.53 55.16 464,114 +0.45(+0.83%)
Dec 11, 2019 54.49 54.75 54.42 54.70 168,074 +0.30(+0.55%)
Dec 10, 2019 54.39 54.65 54.26 54.40 275,072 +0.06(+0.11%)
Dec 09, 2019 54.43 54.73 54.34 54.34 219,695 -0.24(-0.44%)
Dec 06, 2019 54.36 54.64 54.35 54.58 500,451 +0.62(+1.14%)
Dec 05, 2019 54.05 54.09 53.75 53.97 388,760 +0.17(+0.32%)
Dec 04, 2019 53.82 53.94 53.76 53.80 323,374 +0.27(+0.51%)
Dec 03, 2019 53.00 53.52 52.83 53.52 488,711 -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.