Skip to main content

US Technology Ishares ETF (NY: IYW )

135.25 -0.09 (-0.07%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.81 36.04 35.76 36.03 536,992 +0.27(+0.77%)
Sep 28, 2017 35.64 35.77 35.60 35.76 324,914 +0.02(+0.07%)
Sep 27, 2017 35.48 35.85 35.45 35.73 473,073 +0.42(+1.20%)
Sep 26, 2017 35.35 35.43 35.15 35.31 777,348 +0.20(+0.56%)
Sep 25, 2017 35.43 35.43 34.95 35.11 697,643 -0.47(-1.33%)
Sep 22, 2017 35.47 35.62 35.42 35.59 365,390 -0.01(-0.03%)
Sep 21, 2017 35.78 35.78 35.44 35.60 498,371 -0.20(-0.56%)
Sep 20, 2017 35.96 35.97 35.55 35.80 1,430,288 -0.22(-0.61%)
Sep 19, 2017 35.97 36.08 35.88 36.02 313,005 +0.12(+0.33%)
Sep 18, 2017 35.95 36.09 35.81 35.90 470,965 -0.00(-0.01%)
Sep 15, 2017 35.74 35.96 35.69 35.90 275,772 +0.12(+0.33%)
Sep 14, 2017 35.78 35.94 35.67 35.78 394,961 -0.13(-0.36%)
Sep 13, 2017 35.88 35.93 35.79 35.91 355,659 -0.03(-0.08%)
Sep 12, 2017 36.02 36.03 35.77 35.94 713,697 +0.05(+0.15%)
Sep 11, 2017 35.70 35.96 35.70 35.89 655,126 +0.49(+1.37%)
Sep 08, 2017 35.69 35.74 35.37 35.40 702,252 -0.33(-0.93%)
Sep 07, 2017 35.71 35.77 35.54 35.74 360,352 +0.11(+0.32%)
Sep 06, 2017 35.68 35.70 35.44 35.62 348,235 +0.07(+0.20%)
Sep 05, 2017 35.74 35.86 35.31 35.55 1,213,507 -0.35(-0.97%)
Sep 01, 2017 36.00 36.04 35.83 35.90 410,117 -0.01(-0.04%)
Aug 31, 2017 35.68 35.96 35.67 35.91 445,348 +0.31(+0.87%)
Aug 30, 2017 35.33 35.63 35.28 35.60 752,560 +0.34(+0.95%)
Aug 29, 2017 34.83 35.33 34.79 35.27 350,258 +0.15(+0.42%)
Aug 28, 2017 35.11 35.18 35.04 35.12 295,229 +0.08(+0.23%)
Aug 25, 2017 35.20 35.30 35.01 35.04 346,388 -0.03(-0.09%)
Aug 24, 2017 35.19 35.22 34.90 35.07 425,933 -0.03(-0.09%)
Aug 23, 2017 34.95 35.19 34.95 35.10 379,420 -0.06(-0.16%)
Aug 22, 2017 34.79 35.18 34.79 35.16 470,235 +0.55(+1.59%)
Aug 21, 2017 34.68 34.72 34.39 34.61 418,476 -0.06(-0.16%)
Aug 18, 2017 34.69 34.92 34.55 34.66 489,792 -0.04(-0.10%)
Aug 17, 2017 35.29 35.33 34.70 34.70 913,390 -0.72(-2.04%)
Aug 16, 2017 35.37 35.56 35.29 35.42 381,326 +0.10(+0.29%)
Aug 15, 2017 35.32 35.38 35.21 35.32 1,065,636 +0.07(+0.19%)
Aug 14, 2017 35.00 35.29 35.00 35.25 1,527,047 +0.56(+1.62%)
Aug 11, 2017 34.48 34.78 34.42 34.69 454,666 +0.29(+0.85%)
Aug 10, 2017 34.97 35.01 34.37 34.40 698,135 -0.78(-2.21%)
Aug 09, 2017 34.95 35.19 34.95 35.18 378,932 -0.01(-0.02%)
Aug 08, 2017 35.16 35.49 35.10 35.18 520,418 -0.04(-0.12%)
Aug 07, 2017 35.06 35.22 35.03 35.22 344,840 +0.23(+0.65%)
Aug 04, 2017 34.97 35.10 34.90 35.00 483,682 +0.12(+0.33%)
Aug 03, 2017 35.00 35.00 34.80 34.88 611,437 -0.13(-0.36%)
Aug 02, 2017 35.25 35.38 34.76 35.01 607,984 +0.13(+0.39%)
Aug 01, 2017 34.83 34.90 34.74 34.87 1,530,504 +0.15(+0.44%)
Jul 31, 2017 34.99 35.05 34.66 34.72 663,572 -0.23(-0.67%)
Jul 28, 2017 34.80 35.01 34.75 34.95 364,735 -0.00(-0.01%)
Jul 27, 2017 35.55 35.55 34.52 34.96 1,317,047 -0.40(-1.12%)
Jul 26, 2017 35.42 35.46 35.25 35.35 436,214 +0.03(+0.09%)
Jul 25, 2017 35.24 35.39 35.15 35.32 381,719 -0.08(-0.22%)
Jul 24, 2017 35.25 35.43 35.21 35.40 1,664,395 +0.14(+0.39%)
Jul 21, 2017 35.18 35.28 35.12 35.26 368,393 -0.10(-0.28%)
Jul 20, 2017 35.41 35.41 35.16 35.36 3,450,523 +0.03(+0.08%)
Jul 19, 2017 35.19 35.38 35.17 35.33 549,501 +0.21(+0.61%)
Jul 18, 2017 34.91 35.12 34.79 35.12 397,080 +0.16(+0.45%)
Jul 17, 2017 34.96 35.08 34.90 34.96 454,636 -0.00(-0.01%)
Jul 14, 2017 34.80 35.00 34.70 34.96 448,380 +0.32(+0.92%)
Jul 13, 2017 34.55 34.76 34.54 34.64 530,570 +0.10(+0.30%)
Jul 12, 2017 34.34 34.56 34.30 34.54 776,000 +0.43(+1.26%)
Jul 11, 2017 33.91 34.13 33.84 34.11 835,947 +0.15(+0.44%)
Jul 10, 2017 33.69 34.04 33.65 33.96 399,469 +0.28(+0.82%)
Jul 07, 2017 33.35 33.80 33.34 33.68 954,697 +0.44(+1.33%)
Jul 06, 2017 33.26 33.43 33.15 33.24 1,139,380 -0.29(-0.86%)
Jul 05, 2017 33.27 33.62 33.22 33.53 1,929,457 +0.37(+1.11%)
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.