US Technology Ishares ETF (NY: IYW )

80.72 +3.49 (+4.52%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 157.87 157.87 157.87 0 -0.96(-0.60%)
Dec 28, 2017 159.05 159.19 158.59 158.83 154,305 +0.22(+0.14%)
Dec 27, 2017 158.39 158.89 158.35 158.60 140,401 +0.13(+0.08%)
Dec 26, 2017 158.56 158.68 157.84 158.48 65,192 -1.26(-0.79%)
Dec 22, 2017 159.59 159.84 159.27 159.74 59,036 -0.16(-0.10%)
Dec 21, 2017 160.66 160.84 159.73 159.90 89,464 -0.53(-0.33%)
Dec 20, 2017 161.12 161.12 159.51 160.44 241,920 -0.04(-0.02%)
Dec 19, 2017 160.95 161.09 159.96 160.48 110,180 -0.90(-0.56%)
Dec 18, 2017 160.76 161.45 160.60 161.38 211,586 +1.73(+1.09%)
Dec 15, 2017 158.37 159.86 157.82 159.64 261,571 +1.85(+1.17%)
Dec 14, 2017 158.26 158.66 157.62 157.79 137,961 -0.13(-0.08%)
Dec 13, 2017 158.30 158.65 157.80 157.92 140,583 +0.20(+0.13%)
Dec 12, 2017 158.09 158.47 157.49 157.72 100,250 -0.61(-0.39%)
Dec 11, 2017 157.80 158.34 156.83 158.33 143,724 +1.38(+0.88%)
Dec 08, 2017 157.47 157.98 156.67 156.95 237,077 +0.62(+0.40%)
Dec 07, 2017 155.53 156.58 155.42 156.33 196,821 +1.04(+0.67%)
Dec 06, 2017 153.57 155.68 153.26 155.30 187,692 +0.95(+0.61%)
Dec 05, 2017 153.95 156.19 153.35 154.35 257,064 +0.20(+0.13%)
Dec 04, 2017 157.91 157.91 154.05 154.14 395,047 -2.88(-1.83%)
Dec 01, 2017 156.84 157.75 156.20 157.02 620,695 -0.77(-0.49%)
Nov 30, 2017 157.34 158.27 156.68 157.79 395,190 +1.18(+0.75%)
Nov 29, 2017 160.52 160.52 155.72 156.61 505,705 -4.14(-2.58%)
Nov 28, 2017 160.64 161.06 159.90 160.76 146,988 +0.29(+0.18%)
Nov 27, 2017 160.40 160.78 159.92 160.47 133,510 -0.13(-0.08%)
Nov 24, 2017 159.97 160.68 159.97 160.59 30,782 +0.85(+0.53%)
Nov 22, 2017 160.16 160.16 159.55 159.74 89,722 -0.37(-0.23%)
Nov 21, 2017 159.02 160.15 159.02 160.11 105,017 +1.90(+1.20%)
Nov 20, 2017 157.75 158.31 157.74 158.21 193,298 +0.65(+0.41%)
Nov 17, 2017 158.34 158.37 157.45 157.56 107,219 -0.82(-0.52%)
Nov 16, 2017 157.27 158.76 157.27 158.38 134,420 +2.11(+1.35%)
Nov 15, 2017 156.57 156.84 155.68 156.27 153,792 -1.10(-0.70%)
Nov 14, 2017 157.32 157.61 156.68 157.38 228,652 -0.51(-0.32%)
Nov 13, 2017 157.22 158.00 157.22 157.89 82,599 +0.01(+0.01%)
Nov 10, 2017 157.69 158.04 157.28 157.88 232,039 +0.01(+0.01%)
Nov 09, 2017 158.17 158.23 156.24 157.87 249,131 -1.52(-0.95%)
Nov 08, 2017 158.59 159.46 158.12 159.39 239,526 +0.81(+0.51%)
Nov 07, 2017 158.69 158.91 158.01 158.58 93,237 +0.07(+0.04%)
Nov 06, 2017 158.01 158.63 158.01 158.51 157,787 +0.66(+0.42%)
Nov 03, 2017 157.26 157.98 156.38 157.85 250,665 +1.39(+0.89%)
Nov 02, 2017 156.29 156.56 155.19 156.46 305,799 +0.16(+0.10%)
Nov 01, 2017 157.31 157.31 155.46 156.30 619,456 -0.13(-0.08%)
Oct 31, 2017 156.17 156.74 155.63 156.43 117,779 +0.77(+0.49%)
Oct 30, 2017 156.11 154.73 155.66 155,843 +0.70(+0.45%)
Oct 27, 2017 153.42 155.44 152.98 154.97 254,133 +4.40(+2.93%)
Oct 26, 2017 150.65 150.94 150.23 150.56 320,645 +0.70(+0.47%)
Oct 25, 2017 150.31 150.89 148.85 149.87 223,605 -0.87(-0.58%)
Oct 24, 2017 150.46 150.93 150.04 150.74 118,745 +0.52(+0.35%)
Oct 23, 2017 151.26 151.29 150.02 150.21 120,118 -0.61(-0.40%)
Oct 20, 2017 150.73 151.17 150.62 150.82 149,631 +0.91(+0.61%)
Oct 19, 2017 149.62 149.91 148.79 149.91 106,059 -0.53(-0.35%)
Oct 18, 2017 150.48 150.72 149.90 150.45 349,171 +0.55(+0.37%)
Oct 17, 2017 149.62 149.93 149.41 149.90 98,041 +0.03(+0.02%)
Oct 16, 2017 149.62 149.88 149.36 149.87 74,926 +0.55(+0.37%)
Oct 13, 2017 149.16 149.51 149.07 149.31 85,746 +0.85(+0.57%)
Oct 12, 2017 148.35 149.03 148.30 148.46 153,903 +0.04(+0.03%)
Oct 11, 2017 147.62 148.46 147.60 148.42 53,544 +0.61(+0.41%)
Oct 10, 2017 148.28 148.34 147.33 147.81 64,071 +0.01(+0.01%)
Oct 09, 2017 147.73 148.19 147.60 147.80 52,549 +0.39(+0.26%)
Oct 06, 2017 146.47 147.46 146.47 147.42 96,241 +0.46(+0.32%)
Oct 05, 2017 146.04 147.06 145.95 146.95 145,173 +1.46(+1.00%)
Oct 04, 2017 145.43 145.82 144.95 145.49 273,800 -0.21(-0.15%)
Oct 03, 2017 145.53 145.76 145.32 145.70 197,110 +0.39(+0.27%)
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.