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 (%)
Jun 30, 2020 65.07 66.51 65.03 66.40 645,314 +1.32(+2.02%)
Jun 29, 2020 64.20 65.09 63.47 65.09 419,034 +0.72(+1.12%)
Jun 26, 2020 65.68 65.80 64.24 64.37 392,084 -1.50(-2.28%)
Jun 25, 2020 65.13 65.90 64.51 65.87 273,719 +0.69(+1.06%)
Jun 24, 2020 66.33 66.72 64.84 65.18 930,203 -1.40(-2.11%)
Jun 23, 2020 66.69 67.28 66.44 66.58 1,108,393 +0.44(+0.66%)
Jun 22, 2020 65.09 66.19 65.04 66.14 466,605 +1.11(+1.71%)
Jun 19, 2020 66.07 66.07 64.64 65.03 474,564 -0.24(-0.36%)
Jun 18, 2020 64.90 65.30 64.73 65.27 228,794 +0.29(+0.45%)
Jun 17, 2020 65.33 65.52 64.83 64.98 377,027 +0.06(+0.10%)
Jun 16, 2020 65.30 65.38 63.94 64.91 517,580 +1.27(+1.99%)
Jun 15, 2020 61.62 63.84 61.62 63.64 505,277 +0.85(+1.36%)
Jun 12, 2020 63.80 64.04 61.78 62.79 611,737 +0.72(+1.16%)
Jun 11, 2020 64.36 64.73 62.04 62.07 787,484 -3.71(-5.64%)
Jun 10, 2020 65.26 66.19 65.10 65.78 474,485 +0.98(+1.52%)
Jun 09, 2020 64.15 65.05 64.04 64.80 562,871 +0.33(+0.52%)
Jun 08, 2020 63.85 64.47 63.33 64.47 599,364 +0.55(+0.86%)
Jun 05, 2020 62.93 64.16 62.74 63.91 530,335 +1.31(+2.10%)
Jun 04, 2020 62.90 63.32 62.19 62.60 1,664,796 -0.48(-0.76%)
Jun 03, 2020 62.93 63.30 62.67 63.08 754,301 +0.42(+0.67%)
Jun 02, 2020 62.23 62.65 61.51 62.65 1,104,322 +0.49(+0.78%)
Jun 01, 2020 61.73 62.27 61.55 62.17 417,178 +0.27(+0.44%)
May 29, 2020 61.28 62.09 60.86 61.90 411,488 +0.83(+1.35%)
May 28, 2020 60.91 62.21 60.88 61.07 554,617 -0.23(-0.38%)
May 27, 2020 60.88 61.31 59.50 61.31 618,908 +0.29(+0.47%)
May 26, 2020 62.45 62.45 60.94 61.02 1,356,249 -0.16(-0.26%)
May 22, 2020 60.71 61.25 60.50 61.18 258,858 +0.34(+0.55%)
May 21, 2020 61.50 61.79 60.74 60.84 361,625 -0.65(-1.06%)
May 20, 2020 60.91 61.58 60.91 61.50 588,696 +1.47(+2.44%)
May 19, 2020 60.22 60.92 60.03 60.03 2,000,039 -0.06(-0.10%)
May 18, 2020 60.00 60.44 59.78 60.09 2,485,501 +1.18(+2.00%)
May 15, 2020 57.66 58.95 57.60 58.91 378,520 +0.23(+0.40%)
May 14, 2020 57.43 58.68 56.93 58.68 520,689 +0.75(+1.30%)
May 13, 2020 59.13 59.49 57.19 57.93 657,456 -1.13(-1.91%)
May 12, 2020 60.55 60.69 59.05 59.05 467,993 -1.28(-2.13%)
May 11, 2020 59.38 60.66 59.38 60.34 516,281 +0.58(+0.97%)
May 08, 2020 59.32 59.77 58.91 59.76 797,741 +0.93(+1.59%)
May 07, 2020 58.77 59.08 58.53 58.82 405,057 +0.83(+1.43%)
May 06, 2020 58.05 58.55 57.70 58.00 463,670 +0.45(+0.79%)
May 05, 2020 57.38 58.23 57.25 57.54 1,484,759 +0.85(+1.49%)
May 04, 2020 55.61 56.71 55.43 56.70 1,730,402 +0.79(+1.42%)
May 01, 2020 56.29 56.95 55.70 55.91 409,045 -1.65(-2.87%)
Apr 30, 2020 57.89 57.89 57.15 57.56 535,524 -0.02(-0.03%)
Apr 29, 2020 56.48 57.83 56.33 57.58 670,986 +2.28(+4.12%)
Apr 28, 2020 56.90 56.92 55.24 55.30 661,152 -0.91(-1.61%)
Apr 27, 2020 56.46 56.53 55.99 56.21 412,534 +0.40(+0.71%)
Apr 24, 2020 54.94 55.84 54.54 55.81 966,650 +1.06(+1.93%)
Apr 23, 2020 55.20 55.72 54.67 54.76 851,902 -0.32(-0.58%)
Apr 22, 2020 54.24 55.34 54.14 55.07 1,072,457 +2.14(+4.05%)
Apr 21, 2020 54.54 54.65 52.60 52.93 513,004 -2.42(-4.38%)
Apr 20, 2020 55.35 56.17 55.32 55.35 415,151 -0.75(-1.34%)
Apr 17, 2020 56.44 56.44 55.33 56.11 770,471 +0.64(+1.16%)
Apr 16, 2020 55.41 55.64 54.66 55.46 447,854 +0.70(+1.28%)
Apr 15, 2020 54.55 55.13 54.12 54.76 723,653 -0.82(-1.47%)
Apr 14, 2020 54.43 55.70 54.26 55.58 649,548 +2.22(+4.16%)
Apr 13, 2020 52.84 53.35 52.21 53.35 640,875 +0.30(+0.57%)
Apr 09, 2020 53.66 53.82 52.62 53.05 713,083 +0.04(+0.08%)
Apr 08, 2020 52.18 53.13 51.80 53.01 815,710 +1.44(+2.80%)
Apr 07, 2020 53.67 53.67 51.53 51.56 953,899 -0.28(-0.54%)
Apr 06, 2020 50.03 52.13 49.67 51.84 771,501 +3.87(+8.06%)
Apr 03, 2020 48.51 49.05 47.44 47.98 481,493 -0.76(-1.55%)
Apr 02, 2020 47.61 48.81 47.44 48.73 644,701 +0.84(+1.76%)
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.