FinancialContent is the trusted provider of stock market information to the media industry.
US Technology Ishares ETF (NY: IYW)
180.85 USD  +0.64 (+0.36%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 181.62 181.68 180.11 180.85 119,700 +0.64(+0.36%)
Feb 14, 2019 179.22 180.73 179.10 180.21 98,371 +0.41(+0.23%)
Feb 13, 2019 180.52 181.14 179.63 179.80 433,492 -0.05(-0.03%)
Feb 12, 2019 178.61 180.09 178.61 179.85 246,647 +2.49(+1.40%)
Feb 11, 2019 177.95 178.54 177.03 177.36 100,931 -0.10(-0.06%)
Feb 08, 2019 174.83 177.46 174.79 177.46 121,000 +0.90(+0.51%)
Feb 07, 2019 177.48 178.00 175.30 176.56 169,307 -2.73(-1.52%)
Feb 06, 2019 179.61 180.18 178.57 179.29 153,474 -0.05(-0.03%)
Feb 05, 2019 177.94 179.44 177.94 179.34 140,587 +1.61(+0.91%)
Feb 04, 2019 174.74 177.73 174.60 177.73 188,548 +3.13(+1.79%)
Feb 01, 2019 174.14 175.72 174.08 174.60 130,700 +0.51(+0.29%)
Jan 31, 2019 172.82 175.18 172.67 174.09 249,833 +2.20(+1.28%)
Jan 30, 2019 169.28 172.33 168.70 171.89 155,179 +5.09(+3.05%)
Jan 29, 2019 168.97 168.97 166.52 166.80 52,316 -2.06(-1.22%)
Jan 28, 2019 168.70 168.95 167.67 168.86 77,360 -2.28(-1.33%)
Jan 25, 2019 169.64 171.50 169.34 171.14 159,900 +2.72(+1.62%)
Jan 24, 2019 167.63 168.82 167.26 168.42 158,877 +1.36(+0.81%)
Jan 23, 2019 167.50 168.49 165.23 167.06 110,450 +0.30(+0.18%)
Jan 22, 2019 168.73 168.73 165.52 166.76 330,740 -3.16(-1.86%)
Jan 18, 2019 169.02 170.63 168.24 169.92 169,600 +2.47(+1.48%)
Jan 17, 2019 165.68 168.32 165.56 167.45 177,510 +1.19(+0.72%)
Jan 16, 2019 166.42 167.55 166.14 166.26 135,063 +0.01(+0.01%)
Jan 15, 2019 163.65 166.56 163.44 166.25 131,145 +3.11(+1.91%)
Jan 14, 2019 163.08 163.66 162.35 163.14 97,076 -1.53(-0.93%)
Jan 11, 2019 164.20 164.87 163.60 164.67 63,400 -0.39(-0.24%)
Jan 10, 2019 163.50 165.14 162.62 165.06 149,777 +0.44(+0.27%)
Jan 09, 2019 163.65 165.37 163.18 164.62 411,647 +1.67(+1.02%)
Jan 08, 2019 162.76 163.37 160.78 162.95 166,340 +1.79(+1.11%)
Jan 07, 2019 159.93 162.07 159.58 161.16 223,908 +1.35(+0.84%)
Jan 04, 2019 155.39 160.39 155.23 159.81 238,900 +6.95(+4.55%)
Jan 03, 2019 156.56 157.02 152.67 152.86 327,464 -7.42(-4.63%)
Jan 02, 2019 156.62 161.24 156.57 160.28 220,201 +0.35(+0.22%)
Dec 31, 2018 160.28 160.78 158.54 159.93 193,300 +1.11(+0.70%)
Dec 28, 2018 160.03 161.39 157.50 158.82 214,600 -0.37(-0.23%)
Dec 27, 2018 155.87 159.19 152.87 159.19 349,978 +1.08(+0.68%)
Dec 26, 2018 150.03 158.11 149.18 158.11 737,214 +9.69(+6.53%)
Dec 24, 2018 150.88 152.82 148.42 148.42 292,700 -3.85(-2.53%)
Dec 21, 2018 157.53 158.67 151.52 152.27 501,400 -5.16(-3.28%)
Dec 20, 2018 159.33 161.09 155.13 157.43 397,444 -2.67(-1.67%)
Dec 19, 2018 163.33 165.68 158.45 160.10 298,919 -3.63(-2.22%)
Dec 18, 2018 163.28 165.13 162.49 163.73 643,238 +1.75(+1.08%)
Dec 17, 2018 165.26 166.48 160.64 161.98 562,114 -4.30(-2.59%)
Dec 14, 2018 167.97 169.05 166.13 166.28 177,500 -3.79(-2.23%)
Dec 13, 2018 170.92 171.76 169.16 170.07 145,019 +0.12(+0.07%)
Dec 12, 2018 170.95 172.47 169.87 169.95 167,351 +1.72(+1.02%)
Dec 11, 2018 170.40 170.49 166.94 168.23 220,615 +0.48(+0.29%)
Dec 10, 2018 164.84 168.44 163.98 167.75 331,313 +2.46(+1.49%)
Dec 07, 2018 170.34 171.25 164.71 165.29 329,800 -5.92(-3.46%)
Dec 06, 2018 166.51 171.23 165.77 171.21 300,007 +0.87(+0.51%)
Dec 04, 2018 175.99 176.43 170.07 170.34 327,500 -6.81(-3.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More