US Technology Ishares ETF (NY: IYW )

135.14 -0.20 (-0.15%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 43.55 43.92 43.52 43.58 604,360 +0.02(+0.04%)
May 30, 2018 43.46 43.65 43.39 43.56 655,338 +0.33(+0.77%)
May 29, 2018 43.25 43.51 43.00 43.23 303,806 -0.25(-0.57%)
May 25, 2018 43.48 43.48 43.48 0 +0.02(+0.06%)
May 24, 2018 43.46 43.53 43.00 43.45 388,970 -0.02(-0.06%)
May 23, 2018 42.84 43.48 42.83 43.48 329,704 +0.35(+0.82%)
May 22, 2018 43.42 43.46 43.05 43.12 252,732 -0.07(-0.16%)
May 21, 2018 43.21 43.47 43.01 43.19 365,812 +0.34(+0.80%)
May 18, 2018 42.90 43.10 42.85 42.85 596,349 -0.22(-0.51%)
May 17, 2018 43.13 43.44 42.91 43.07 566,489 -0.23(-0.54%)
May 16, 2018 43.13 43.40 43.09 43.31 533,219 +0.24(+0.55%)
May 15, 2018 43.19 43.19 42.84 43.07 759,412 -0.46(-1.06%)
May 14, 2018 43.74 43.88 43.46 43.53 4,745,517 -0.00(-0.01%)
May 11, 2018 43.59 43.70 43.39 43.53 278,949 -0.14(-0.33%)
May 10, 2018 43.31 43.69 43.26 43.68 498,358 +0.55(+1.27%)
May 09, 2018 42.63 43.14 42.56 43.13 548,905 +0.58(+1.37%)
May 08, 2018 42.36 42.57 42.19 42.55 558,010 +0.15(+0.36%)
May 07, 2018 42.20 42.59 42.16 42.39 369,323 +0.38(+0.91%)
May 04, 2018 41.01 42.09 40.97 42.01 1,436,869 +0.83(+2.02%)
May 03, 2018 40.90 41.34 40.49 41.18 935,949 +0.08(+0.21%)
May 02, 2018 41.27 41.52 41.05 41.09 513,990 +0.01(+0.03%)
May 01, 2018 40.46 41.11 40.37 41.08 897,772 +0.54(+1.33%)
Apr 30, 2018 40.86 41.18 40.45 40.54 542,925 -0.25(-0.60%)
Apr 27, 2018 41.35 41.42 40.54 40.79 2,086,625 -0.14(-0.34%)
Apr 26, 2018 40.65 41.07 40.54 40.93 518,487 +0.84(+2.09%)
Apr 25, 2018 40.19 40.27 39.56 40.09 772,384 -0.02(-0.04%)
Apr 24, 2018 41.05 41.22 39.82 40.11 877,076 -0.80(-1.95%)
Apr 23, 2018 41.27 41.39 40.71 40.90 509,995 -0.17(-0.42%)
Apr 20, 2018 41.60 41.60 40.93 41.07 1,255,019 -0.66(-1.57%)
Apr 19, 2018 41.96 41.96 41.55 41.73 741,315 -0.51(-1.22%)
Apr 18, 2018 42.32 42.42 41.98 42.24 472,083 -0.17(-0.40%)
Apr 17, 2018 41.85 42.52 41.84 42.41 3,051,406 +0.88(+2.13%)
Apr 16, 2018 41.50 41.69 41.24 41.53 441,503 +0.30(+0.72%)
Apr 13, 2018 41.69 41.69 41.04 41.23 1,150,153 -0.17(-0.42%)
Apr 12, 2018 41.16 41.57 41.12 41.41 1,431,398 +0.53(+1.30%)
Apr 11, 2018 40.75 41.23 40.75 40.87 1,193,809 -0.14(-0.34%)
Apr 10, 2018 40.64 41.20 40.44 41.01 802,857 +1.01(+2.53%)
Apr 09, 2018 40.07 40.83 39.97 40.00 632,810 +0.29(+0.73%)
Apr 06, 2018 40.25 40.65 39.55 39.71 1,020,368 -0.97(-2.38%)
Apr 05, 2018 40.94 41.02 40.43 40.68 2,324,161 +0.10(+0.25%)
Apr 04, 2018 39.15 40.69 39.10 40.58 1,072,672 +0.61(+1.53%)
Apr 03, 2018 39.87 40.08 39.28 39.96 1,752,055 +0.41(+1.04%)
Apr 02, 2018 40.34 40.57 39.12 39.55 3,048,629 -1.04(-2.55%)
Mar 29, 2018 40.59 40.59 40.59 0 +0.87(+2.19%)
Mar 28, 2018 40.00 40.40 39.54 39.72 1,683,456 -0.40(-1.00%)
Mar 27, 2018 41.90 41.90 39.81 40.12 1,374,220 -1.49(-3.58%)
Mar 26, 2018 40.84 41.65 40.24 41.61 1,316,744 +1.63(+4.09%)
Mar 23, 2018 41.08 41.23 39.97 39.98 2,129,108 -1.11(-2.70%)
Mar 22, 2018 41.65 41.94 41.08 41.09 3,513,092 -1.11(-2.64%)
Mar 21, 2018 42.27 42.73 42.06 42.20 1,467,408 -0.20(-0.47%)
Mar 20, 2018 42.30 42.57 42.14 42.40 619,200 -0.05(-0.12%)
Mar 19, 2018 42.96 42.96 42.08 42.45 1,428,926 -0.94(-2.16%)
Mar 16, 2018 43.55 43.66 43.37 43.39 326,102 -0.07(-0.16%)
Mar 15, 2018 43.48 43.71 43.26 43.46 546,167 +0.01(+0.03%)
Mar 14, 2018 43.66 43.70 43.27 43.45 861,787 +0.00(+0.00%)
Mar 13, 2018 44.25 44.41 43.30 43.45 666,702 -0.60(-1.37%)
Mar 12, 2018 43.99 44.22 43.88 44.05 825,199 +0.23(+0.52%)
Mar 09, 2018 43.31 43.85 43.28 43.83 485,471 +0.82(+1.90%)
Mar 08, 2018 42.98 43.07 42.76 43.01 416,100 +0.16(+0.38%)
Mar 07, 2018 42.88 42.84 370,522 +0.28(+0.65%)
Mar 06, 2018 42.60 42.75 42.38 42.57 542,396 +0.17(+0.40%)
Mar 05, 2018 41.75 42.54 41.67 42.40 711,662 +0.43(+1.02%)
Mar 02, 2018 41.01 42.04 40.89 41.97 941,532 +0.47(+1.13%)
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.