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 (%)
Mar 31, 2017 33.02 33.14 32.96 33.05 562,666 -0.01(-0.04%)
Mar 30, 2017 33.04 33.12 32.96 33.06 395,713 +0.05(+0.14%)
Mar 29, 2017 32.91 33.04 32.87 33.01 296,725 +0.09(+0.26%)
Mar 28, 2017 32.67 33.01 32.63 32.93 452,990 +0.25(+0.76%)
Mar 27, 2017 32.36 32.75 32.31 32.68 1,360,250 +0.03(+0.08%)
Mar 24, 2017 32.78 32.87 32.54 32.65 745,682 -0.03(-0.11%)
Mar 23, 2017 32.72 32.80 32.63 32.69 698,542 -0.08(-0.25%)
Mar 22, 2017 32.50 32.80 32.48 32.77 752,868 +0.26(+0.79%)
Mar 21, 2017 33.15 33.24 32.49 32.51 1,596,126 -0.53(-1.60%)
Mar 20, 2017 32.97 33.11 32.95 33.04 272,297 +0.07(+0.21%)
Mar 17, 2017 33.06 33.09 32.96 32.97 308,057 +0.00(+0.00%)
Mar 16, 2017 33.03 33.05 32.91 32.97 300,030 +0.10(+0.32%)
Mar 15, 2017 32.73 32.93 32.60 32.87 478,734 +0.20(+0.62%)
Mar 14, 2017 32.67 32.70 32.53 32.67 466,880 -0.08(-0.23%)
Mar 13, 2017 32.68 32.78 32.68 32.74 6,411,635 +0.02(+0.07%)
Mar 10, 2017 32.71 32.76 32.59 32.72 428,799 +0.18(+0.56%)
Mar 09, 2017 32.54 32.58 32.36 32.54 595,183 -0.01(-0.04%)
Mar 08, 2017 32.51 32.66 32.48 32.55 1,860,405 +0.03(+0.09%)
Mar 07, 2017 32.44 32.63 32.44 32.52 641,691 +0.04(+0.14%)
Mar 06, 2017 32.43 32.54 32.35 32.48 856,265 -0.07(-0.20%)
Mar 03, 2017 32.49 32.55 32.39 32.54 517,420 +0.05(+0.17%)
Mar 02, 2017 32.73 32.73 32.48 32.49 720,382 -0.25(-0.75%)
Mar 01, 2017 32.49 32.78 32.42 32.74 932,709 +0.45(+1.39%)
Feb 28, 2017 32.44 32.44 32.24 32.29 565,897 -0.18(-0.56%)
Feb 27, 2017 32.41 32.47 32.35 32.47 510,601 +0.03(+0.10%)
Feb 24, 2017 32.19 32.44 32.14 32.44 564,813 +0.03(+0.09%)
Feb 23, 2017 32.55 32.55 32.27 32.41 701,096 -0.10(-0.30%)
Feb 22, 2017 32.42 32.51 32.35 32.51 354,512 +0.06(+0.18%)
Feb 21, 2017 32.35 32.46 32.32 32.45 2,322,649 +0.18(+0.55%)
Feb 17, 2017 32.27 32.27 32.27 0 +0.09(+0.29%)
Feb 16, 2017 32.16 32.27 32.10 32.18 525,250 +0.06(+0.18%)
Feb 15, 2017 32.00 32.14 31.95 32.12 453,058 +0.13(+0.41%)
Feb 14, 2017 31.86 31.99 31.76 31.99 840,855 +0.11(+0.34%)
Feb 13, 2017 31.78 31.91 31.78 31.88 946,871 +0.21(+0.68%)
Feb 10, 2017 31.70 31.73 31.57 31.66 275,166 +0.02(+0.06%)
Feb 09, 2017 31.58 31.72 31.56 31.64 555,726 +0.11(+0.33%)
Feb 08, 2017 31.50 31.59 31.39 31.54 900,989 +0.05(+0.16%)
Feb 07, 2017 31.42 31.56 31.41 31.49 424,248 +0.15(+0.49%)
Feb 06, 2017 31.23 31.34 31.18 31.33 664,734 +0.05(+0.15%)
Feb 03, 2017 31.18 31.30 31.18 31.29 823,718 +0.21(+0.67%)
Feb 02, 2017 30.99 31.15 30.87 31.08 1,054,958 +0.01(+0.03%)
Feb 01, 2017 31.10 31.14 30.91 31.07 4,681,263 +0.31(+0.99%)
Jan 31, 2017 30.77 30.82 30.58 30.77 403,681 -0.13(-0.43%)
Jan 30, 2017 31.05 31.05 30.73 30.90 2,748,698 -0.28(-0.89%)
Jan 27, 2017 31.18 31.24 31.11 31.18 355,703 +0.10(+0.32%)
Jan 26, 2017 31.15 31.19 30.97 31.08 3,107,455 -0.03(-0.10%)
Jan 25, 2017 30.96 31.11 30.96 31.11 470,675 +0.37(+1.19%)
Jan 24, 2017 30.47 30.80 30.47 30.74 464,322 +0.33(+1.09%)
Jan 23, 2017 30.35 30.44 30.21 30.41 512,079 +0.02(+0.08%)
Jan 20, 2017 30.36 30.46 30.31 30.39 516,782 +0.15(+0.51%)
Jan 19, 2017 30.27 30.42 30.20 30.23 1,609,654 -0.06(-0.21%)
Jan 18, 2017 30.25 30.33 30.19 30.30 1,205,911 +0.10(+0.32%)
Jan 17, 2017 30.24 30.29 30.12 30.20 617,571 -0.16(-0.52%)
Jan 13, 2017 30.36 30.36 30.36 0 +0.11(+0.38%)
Jan 12, 2017 30.25 30.26 29.92 30.24 991,849 -0.11(-0.37%)
Jan 11, 2017 30.16 30.35 30.12 30.35 561,088 +0.20(+0.66%)
Jan 10, 2017 30.15 30.27 30.07 30.16 837,310 +0.01(+0.03%)
Jan 09, 2017 30.07 30.22 30.07 30.15 552,563 +0.09(+0.28%)
Jan 06, 2017 29.79 30.12 29.71 30.06 1,371,353 +0.28(+0.95%)
Jan 05, 2017 29.70 29.86 29.64 29.78 914,729 +0.05(+0.16%)
Jan 04, 2017 29.63 29.80 29.63 29.73 4,027,329 +0.13(+0.45%)
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.