Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.75 34.75 34.40 34.49 509,470 -0.12(-0.35%)
May 30, 2017 34.52 34.65 34.51 34.62 422,272 +0.07(+0.21%)
May 26, 2017 34.51 34.54 34.41 34.54 251,549 +0.03(+0.08%)
May 25, 2017 34.38 34.58 34.29 34.52 693,122 +0.28(+0.83%)
May 24, 2017 34.23 34.25 34.11 34.23 404,957 +0.14(+0.41%)
May 23, 2017 34.21 34.21 34.01 34.09 600,214 +0.00(+0.01%)
May 22, 2017 33.88 34.10 33.86 34.09 454,477 +0.33(+0.96%)
May 19, 2017 33.76 33.90 33.73 33.76 625,049 +0.17(+0.50%)
May 18, 2017 33.32 33.71 33.25 33.60 697,248 +0.21(+0.62%)
May 17, 2017 34.08 34.16 33.37 33.39 1,369,394 -1.03(-2.98%)
May 16, 2017 34.29 34.41 34.16 34.41 819,880 +0.24(+0.69%)
May 15, 2017 34.04 34.19 34.03 34.18 591,974 +0.18(+0.53%)
May 12, 2017 33.93 34.00 33.88 34.00 626,537 +0.11(+0.31%)
May 11, 2017 33.83 33.91 33.70 33.89 545,701 -0.04(-0.11%)
May 10, 2017 33.87 33.95 33.76 33.93 784,284 +0.11(+0.33%)
May 09, 2017 33.82 33.95 33.76 33.82 733,501 +0.05(+0.15%)
May 08, 2017 33.60 33.78 33.57 33.77 844,051 +0.16(+0.49%)
May 05, 2017 33.47 33.60 33.41 33.60 393,962 +0.15(+0.44%)
May 04, 2017 33.42 33.50 33.33 33.46 963,057 +0.03(+0.08%)
May 03, 2017 33.36 33.47 33.27 33.43 983,065 -0.02(-0.06%)
May 02, 2017 33.46 33.51 33.35 33.45 694,046 +0.06(+0.19%)
May 01, 2017 33.17 33.44 33.13 33.38 1,181,177 +0.32(+0.98%)
Apr 28, 2017 33.11 33.13 32.98 33.06 724,341 +0.10(+0.31%)
Apr 27, 2017 32.88 32.97 32.82 32.96 583,153 +0.20(+0.60%)
Apr 26, 2017 32.85 32.90 32.73 32.76 1,495,006 -0.08(-0.25%)
Apr 25, 2017 32.77 32.91 32.73 32.85 831,576 +0.21(+0.63%)
Apr 24, 2017 32.57 32.66 32.48 32.64 868,376 +0.43(+1.34%)
Apr 21, 2017 32.20 32.28 32.14 32.21 452,889 -0.01(-0.04%)
Apr 20, 2017 32.05 32.28 32.01 32.22 675,669 +0.28(+0.88%)
Apr 19, 2017 32.05 32.13 31.89 31.94 322,938 -0.02(-0.05%)
Apr 18, 2017 31.89 32.03 31.84 31.96 596,200 -0.02(-0.07%)
Apr 17, 2017 31.77 31.98 31.77 31.98 414,638 +0.30(+0.94%)
Apr 13, 2017 31.78 31.99 31.68 31.69 541,203 -0.11(-0.35%)
Apr 12, 2017 31.95 32.01 31.76 31.80 610,861 -0.15(-0.47%)
Apr 11, 2017 32.03 32.05 31.67 31.95 826,568 -0.13(-0.41%)
Apr 10, 2017 32.16 32.24 32.05 32.08 452,688 -0.05(-0.17%)
Apr 07, 2017 32.14 32.23 32.04 32.14 335,813 -0.01(-0.04%)
Apr 06, 2017 32.18 32.24 32.08 32.15 393,699 -0.00(-0.01%)
Apr 05, 2017 32.32 32.53 32.10 32.15 456,567 -0.12(-0.39%)
Apr 04, 2017 32.16 32.29 32.16 32.28 883,835 +0.01(+0.04%)
Apr 03, 2017 32.32 32.42 32.08 32.27 1,128,834 -0.07(-0.21%)
Mar 31, 2017 32.31 32.42 32.25 32.33 575,060 -0.01(-0.04%)
Mar 30, 2017 32.33 32.41 32.25 32.35 404,430 +0.05(+0.14%)
Mar 29, 2017 32.20 32.33 32.16 32.30 303,261 +0.08(+0.26%)
Mar 28, 2017 31.97 32.29 31.93 32.22 462,968 +0.24(+0.76%)
Mar 27, 2017 31.66 32.05 31.61 31.98 1,390,212 +0.03(+0.08%)
Mar 24, 2017 32.07 32.16 31.84 31.95 762,107 +0.03(+0.09%)
Mar 23, 2017 31.95 32.03 31.86 31.92 715,341 -0.08(-0.25%)
Mar 22, 2017 31.74 32.03 31.72 32.00 770,974 +0.25(+0.79%)
Mar 21, 2017 32.37 32.46 31.73 31.75 1,634,511 -0.52(-1.60%)
Mar 20, 2017 32.19 32.33 32.18 32.27 278,845 +0.07(+0.21%)
Mar 17, 2017 32.28 32.31 32.19 32.20 315,465 +0.00(+0.00%)
Mar 16, 2017 32.26 32.27 32.14 32.20 307,246 +0.10(+0.32%)
Mar 15, 2017 31.96 32.16 31.83 32.10 490,246 +0.20(+0.62%)
Mar 14, 2017 31.90 31.93 31.77 31.90 478,108 -0.07(-0.23%)
Mar 13, 2017 31.92 32.01 31.91 31.97 6,565,826 +0.02(+0.07%)
Mar 10, 2017 31.94 31.99 31.82 31.95 439,111 +0.18(+0.56%)
Mar 09, 2017 31.78 31.82 31.60 31.77 609,496 -0.01(-0.04%)
Mar 08, 2017 31.74 31.89 31.72 31.79 1,905,145 +0.03(+0.09%)
Mar 07, 2017 31.68 31.86 31.68 31.76 657,123 +0.04(+0.14%)
Mar 06, 2017 31.67 31.78 31.59 31.71 876,857 -0.06(-0.20%)
Mar 03, 2017 31.73 31.78 31.63 31.78 529,864 +0.05(+0.17%)
Mar 02, 2017 31.96 31.96 31.71 31.73 737,707 -0.24(-0.75%)
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.