Skip to main content

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 (%)
Oct 31, 2019 52.30 52.30 51.82 52.11 308,344 -0.04(-0.07%)
Oct 30, 2019 52.04 52.24 51.73 52.15 448,513 +0.25(+0.49%)
Oct 29, 2019 52.39 52.40 51.86 51.90 378,020 -0.57(-1.09%)
Oct 28, 2019 52.14 52.53 52.14 52.47 290,464 +0.71(+1.36%)
Oct 25, 2019 51.14 51.79 51.14 51.77 245,718 +0.62(+1.21%)
Oct 24, 2019 50.96 51.18 50.76 51.15 550,006 +0.51(+1.00%)
Oct 23, 2019 50.30 50.65 50.30 50.64 201,668 +0.12(+0.24%)
Oct 22, 2019 51.16 51.29 50.49 50.52 214,214 -0.54(-1.05%)
Oct 21, 2019 50.78 51.08 50.70 51.05 376,771 +0.53(+1.05%)
Oct 18, 2019 51.00 51.02 50.15 50.53 284,773 -0.55(-1.08%)
Oct 17, 2019 51.31 51.39 50.84 51.08 341,276 -0.03(-0.06%)
Oct 16, 2019 51.24 51.26 50.93 51.11 2,096,084 -0.42(-0.82%)
Oct 15, 2019 51.03 51.66 50.99 51.53 282,657 +0.64(+1.26%)
Oct 14, 2019 50.88 51.07 50.83 50.89 281,494 -0.01(-0.02%)
Oct 11, 2019 50.76 51.34 50.76 50.90 645,214 +0.71(+1.41%)
Oct 10, 2019 49.84 50.38 49.84 50.19 349,225 +0.35(+0.70%)
Oct 09, 2019 49.69 50.07 49.63 49.84 349,587 +0.64(+1.30%)
Oct 08, 2019 49.78 49.88 49.19 49.20 553,131 -0.93(-1.85%)
Oct 07, 2019 50.13 50.53 50.09 50.13 169,907 -0.12(-0.24%)
Oct 04, 2019 49.79 50.29 49.74 50.25 305,927 +0.80(+1.61%)
Oct 03, 2019 48.76 49.45 48.22 49.45 1,166,572 +0.66(+1.36%)
Oct 02, 2019 49.35 49.35 48.47 48.79 744,254 -0.89(-1.79%)
Oct 01, 2019 50.46 50.73 49.67 49.68 561,373 -0.52(-1.04%)
Sep 30, 2019 49.93 50.29 49.84 50.20 307,563 +0.46(+0.93%)
Sep 27, 2019 50.48 50.51 49.36 49.73 696,066 -0.74(-1.46%)
Sep 26, 2019 50.50 50.61 50.09 50.47 466,071 -0.06(-0.11%)
Sep 25, 2019 49.75 50.67 49.32 50.53 497,217 +0.67(+1.34%)
Sep 24, 2019 50.84 50.98 49.68 49.86 710,875 -0.77(-1.52%)
Sep 23, 2019 50.48 50.80 50.40 50.63 957,907 +0.12(+0.23%)
Sep 20, 2019 51.13 51.19 50.32 50.51 421,689 -0.50(-0.98%)
Sep 19, 2019 51.00 51.41 50.90 51.01 385,150 +0.15(+0.29%)
Sep 18, 2019 50.67 50.89 50.22 50.86 352,945 +0.08(+0.15%)
Sep 17, 2019 50.60 50.80 50.48 50.79 128,578 +0.18(+0.36%)
Sep 16, 2019 50.28 50.68 50.15 50.60 208,252 -0.07(-0.14%)
Sep 13, 2019 50.84 50.88 50.61 50.67 235,674 -0.31(-0.62%)
Sep 12, 2019 51.17 51.39 50.82 50.99 483,742 +0.13(+0.25%)
Sep 11, 2019 50.30 50.87 50.29 50.86 871,253 +0.61(+1.22%)
Sep 10, 2019 49.96 50.25 49.67 50.25 387,164 +0.00(+0.00%)
Sep 09, 2019 50.54 50.57 49.98 50.25 557,509 -0.16(-0.33%)
Sep 06, 2019 50.60 50.60 50.33 50.41 353,307 -0.12(-0.23%)
Sep 05, 2019 50.11 50.68 50.11 50.53 1,050,382 +1.04(+2.10%)
Sep 04, 2019 49.17 49.53 49.17 49.49 208,569 +0.80(+1.65%)
Sep 03, 2019 48.91 49.15 48.53 48.69 304,117 -0.67(-1.36%)
Aug 30, 2019 49.71 49.71 49.04 49.36 352,086 -0.05(-0.09%)
Aug 29, 2019 49.10 49.52 49.03 49.41 444,821 +0.93(+1.92%)
Aug 28, 2019 48.22 48.55 47.92 48.48 244,592 +0.00(+0.01%)
Aug 27, 2019 48.93 49.03 48.25 48.47 322,104 -0.13(-0.26%)
Aug 26, 2019 48.54 48.64 48.21 48.60 500,109 +0.61(+1.28%)
Aug 23, 2019 49.27 49.75 47.82 47.99 472,976 -1.60(-3.22%)
Aug 22, 2019 49.79 49.87 49.16 49.58 265,912 -0.12(-0.24%)
Aug 21, 2019 49.62 49.87 49.53 49.70 285,886 +0.56(+1.13%)
Aug 20, 2019 49.38 49.55 49.15 49.15 207,039 -0.31(-0.64%)
Aug 19, 2019 49.41 49.64 49.27 49.46 208,683 +0.76(+1.55%)
Aug 16, 2019 48.36 48.80 48.35 48.70 232,824 +0.82(+1.72%)
Aug 15, 2019 48.09 48.15 47.52 47.88 478,784 -0.20(-0.42%)
Aug 14, 2019 48.71 48.91 47.95 48.08 755,101 -1.56(-3.15%)
Aug 13, 2019 48.43 49.90 48.37 49.65 363,048 +1.18(+2.43%)
Aug 12, 2019 48.76 48.87 48.24 48.47 143,362 -0.62(-1.26%)
Aug 09, 2019 49.37 49.54 48.74 49.09 360,227 -0.62(-1.26%)
Aug 08, 2019 48.81 49.72 48.69 49.72 492,392 +1.23(+2.53%)
Aug 07, 2019 47.74 48.58 47.47 48.49 1,201,885 +0.23(+0.48%)
Aug 06, 2019 48.16 48.50 47.77 48.26 499,722 +0.67(+1.41%)
Aug 05, 2019 48.32 48.32 47.18 47.59 1,819,119 -1.98(-3.99%)
Aug 02, 2019 50.09 50.14 49.30 49.57 553,569 -0.97(-1.92%)
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.