US Technology Ishares ETF (NY: IYW )

96.66 USD +0.38 (+0.39%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 162.77 162.77 162.77 0 -0.99(-0.60%)
Dec 28, 2017 163.99 164.13 163.51 163.76 149,658 +0.23(+0.14%)
Dec 27, 2017 163.31 163.82 163.27 163.53 136,173 +0.13(+0.08%)
Dec 26, 2017 163.48 163.61 162.74 163.40 63,229 -1.30(-0.79%)
Dec 22, 2017 164.55 164.80 164.22 164.70 57,258 -0.17(-0.10%)
Dec 21, 2017 165.65 165.83 164.69 164.87 86,770 -0.55(-0.33%)
Dec 20, 2017 166.12 166.12 164.46 165.42 234,634 -0.04(-0.02%)
Dec 19, 2017 165.95 166.09 164.93 165.46 106,862 -1.24(-0.74%)
Dec 18, 2017 166.06 166.78 165.90 166.70 204,829 +1.79(+1.09%)
Dec 15, 2017 163.59 165.13 163.03 164.91 253,217 +1.91(+1.17%)
Dec 14, 2017 163.48 163.90 162.82 163.00 133,555 -0.13(-0.08%)
Dec 13, 2017 163.52 163.88 163.01 163.13 136,094 +0.21(+0.13%)
Dec 12, 2017 163.31 163.70 162.69 162.92 97,049 -0.63(-0.39%)
Dec 11, 2017 163.00 163.56 162.00 163.55 139,134 +1.42(+0.88%)
Dec 08, 2017 162.66 163.19 161.84 162.13 229,506 +0.64(+0.40%)
Dec 07, 2017 160.66 161.75 160.55 161.49 190,535 +1.07(+0.67%)
Dec 06, 2017 158.64 160.82 158.32 160.42 181,698 +0.98(+0.61%)
Dec 05, 2017 159.03 161.34 158.41 159.44 248,854 +0.21(+0.13%)
Dec 04, 2017 163.12 163.12 159.13 159.23 382,430 -2.97(-1.83%)
Dec 01, 2017 162.02 162.95 161.35 162.20 600,872 -0.80(-0.49%)
Nov 30, 2017 162.53 163.49 161.85 163.00 382,569 +1.22(+0.75%)
Nov 29, 2017 165.82 165.82 160.86 161.78 489,554 -4.28(-2.58%)
Nov 28, 2017 165.94 166.37 165.18 166.06 142,294 +0.30(+0.18%)
Nov 27, 2017 165.69 166.09 165.20 165.76 129,246 -0.13(-0.08%)
Nov 24, 2017 165.25 165.98 165.25 165.89 29,799 +0.88(+0.53%)
Nov 22, 2017 165.44 165.44 164.81 165.01 86,857 -0.38(-0.23%)
Nov 21, 2017 164.27 165.44 164.27 165.39 101,663 +1.96(+1.20%)
Nov 20, 2017 162.95 163.54 162.94 163.43 187,125 +0.67(+0.41%)
Nov 17, 2017 163.56 163.59 162.64 162.76 103,795 -0.85(-0.52%)
Nov 16, 2017 162.46 164.00 162.46 163.61 130,127 +2.18(+1.35%)
Nov 15, 2017 161.74 162.02 160.82 161.43 148,881 -1.14(-0.70%)
Nov 14, 2017 162.51 162.81 161.85 162.57 221,350 -0.53(-0.32%)
Nov 13, 2017 162.41 163.21 162.41 163.10 79,961 +0.01(+0.01%)
Nov 10, 2017 162.89 163.25 162.47 163.09 224,629 +0.01(+0.01%)
Nov 09, 2017 163.39 163.45 161.39 163.08 241,175 -1.57(-0.95%)
Nov 08, 2017 163.82 164.72 163.34 164.65 231,876 +0.84(+0.51%)
Nov 07, 2017 163.93 164.15 163.22 163.81 90,260 +0.07(+0.04%)
Nov 06, 2017 163.22 163.86 163.22 163.74 152,748 +0.68(+0.42%)
Nov 03, 2017 162.45 163.19 161.54 163.06 242,660 +1.44(+0.89%)
Nov 02, 2017 161.45 161.73 160.31 161.62 296,033 +0.16(+0.10%)
Nov 01, 2017 162.50 162.50 160.59 161.46 599,672 -0.13(-0.08%)
Oct 31, 2017 161.32 161.91 160.76 161.59 114,018 +0.79(+0.49%)
Oct 30, 2017 161.26 159.84 160.80 150,866 +0.72(+0.45%)
Oct 27, 2017 158.48 160.57 158.03 160.08 246,017 +4.55(+2.93%)
Oct 26, 2017 155.62 155.92 155.19 155.53 310,405 +0.72(+0.47%)
Oct 25, 2017 155.27 155.87 153.76 154.81 216,464 -0.90(-0.58%)
Oct 24, 2017 155.42 155.91 154.99 155.71 114,953 +0.54(+0.35%)
Oct 23, 2017 156.25 156.28 154.97 155.17 116,282 -0.63(-0.40%)
Oct 20, 2017 155.70 156.16 155.59 155.80 144,853 +0.94(+0.61%)
Oct 19, 2017 154.56 154.86 153.70 154.86 102,672 -0.55(-0.35%)
Oct 18, 2017 155.44 155.69 154.84 155.41 338,020 +0.57(+0.37%)
Oct 17, 2017 154.56 154.88 154.34 154.84 94,910 +0.03(+0.02%)
Oct 16, 2017 154.56 154.82 154.29 154.81 72,533 +0.57(+0.37%)
Oct 13, 2017 154.08 154.44 153.99 154.24 83,008 +0.88(+0.57%)
Oct 12, 2017 153.25 153.95 153.20 153.36 148,988 +0.04(+0.03%)
Oct 11, 2017 152.49 153.36 152.47 153.32 51,834 +0.63(+0.41%)
Oct 10, 2017 153.17 153.24 152.19 152.69 62,025 +0.01(+0.01%)
Oct 09, 2017 152.60 153.08 152.47 152.68 50,871 +0.40(+0.26%)
Oct 06, 2017 151.30 152.32 151.30 152.28 93,168 +0.48(+0.32%)
Oct 05, 2017 150.86 151.91 150.76 151.80 140,537 +1.51(+1.00%)
Oct 04, 2017 150.23 150.64 149.73 150.29 265,056 -0.22(-0.15%)
Oct 03, 2017 150.33 150.57 150.11 150.51 190,815 +0.40(+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.