US Technology Ishares ETF (NY: IYW )

77.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 186.34 186.82 185.53 186.78 97,553 +1.76(+0.95%)
Mar 28, 2019 185.01 185.71 183.82 185.02 67,658 +0.31(+0.17%)
Mar 27, 2019 186.46 186.46 183.15 184.71 120,246 -1.44(-0.77%)
Mar 26, 2019 187.11 188.20 185.02 186.15 92,288 +0.55(+0.30%)
Mar 25, 2019 185.69 186.15 184.28 185.60 266,422 -0.76(-0.41%)
Mar 22, 2019 189.97 190.80 186.23 186.36 148,575 -4.64(-2.43%)
Mar 21, 2019 186.75 191.19 186.75 191.00 216,392 +4.19(+2.25%)
Mar 20, 2019 186.19 188.10 185.30 186.80 113,802 +0.40(+0.21%)
Mar 19, 2019 186.37 187.03 185.65 186.41 107,998 +0.78(+0.42%)
Mar 18, 2019 185.17 186.29 184.53 185.62 331,894 +0.34(+0.18%)
Mar 15, 2019 184.19 186.11 184.19 185.28 142,654 +1.38(+0.75%)
Mar 14, 2019 184.06 184.54 183.72 183.90 56,877 -0.16(-0.08%)
Mar 13, 2019 183.84 185.09 183.73 184.06 108,695 +1.05(+0.57%)
Mar 12, 2019 182.27 183.64 181.92 183.01 73,215 +1.22(+0.67%)
Mar 11, 2019 178.78 181.94 178.78 181.79 108,470 +3.92(+2.21%)
Mar 08, 2019 175.40 177.88 174.87 177.87 160,754 +0.07(+0.04%)
Mar 07, 2019 179.04 179.05 177.20 177.80 144,817 -1.86(-1.03%)
Mar 06, 2019 180.58 180.76 179.42 179.66 49,601 -0.90(-0.50%)
Mar 05, 2019 180.49 181.09 179.42 180.56 79,402 +0.05(+0.03%)
Mar 04, 2019 181.66 182.08 178.34 180.51 372,183 -0.23(-0.13%)
Mar 01, 2019 180.86 181.03 179.27 180.74 146,642 +1.27(+0.71%)
Feb 28, 2019 179.47 180.15 179.03 179.47 66,079 -0.66(-0.37%)
Feb 27, 2019 179.53 180.31 178.23 180.14 73,714 -0.13(-0.07%)
Feb 26, 2019 179.45 180.81 179.45 180.26 66,915 +0.20(+0.11%)
Feb 25, 2019 180.52 181.27 179.97 180.07 97,014 +1.07(+0.60%)
Feb 22, 2019 177.56 179.06 177.56 179.00 71,684 +2.26(+1.28%)
Feb 21, 2019 176.76 177.50 175.83 176.74 205,355 -0.40(-0.23%)
Feb 20, 2019 177.30 178.07 176.29 177.15 84,328 -0.04(-0.02%)
Feb 19, 2019 176.39 177.73 176.39 177.18 177,733 +0.33(+0.19%)
Feb 15, 2019 177.60 177.66 176.13 176.85 122,406 +0.62(+0.35%)
Feb 14, 2019 175.26 176.73 175.14 176.23 100,595 +0.40(+0.23%)
Feb 13, 2019 176.53 177.13 175.66 175.82 443,293 -0.05(-0.03%)
Feb 12, 2019 174.66 176.11 174.66 175.87 252,223 +2.43(+1.40%)
Feb 11, 2019 174.01 174.59 173.12 173.44 103,213 -0.10(-0.06%)
Feb 08, 2019 170.96 173.54 170.93 173.54 123,735 +0.88(+0.51%)
Feb 07, 2019 173.56 174.06 171.42 172.66 173,135 -2.67(-1.52%)
Feb 06, 2019 175.64 176.20 174.62 175.33 156,944 -0.05(-0.03%)
Feb 05, 2019 174.01 175.48 174.01 175.38 143,765 +1.57(+0.91%)
Feb 04, 2019 170.88 173.80 170.74 173.80 192,811 +3.06(+1.79%)
Feb 01, 2019 170.29 171.84 170.23 170.74 133,655 +0.50(+0.29%)
Jan 31, 2019 169.00 171.31 168.85 170.24 255,481 +2.15(+1.28%)
Jan 30, 2019 165.54 168.52 164.97 168.09 158,687 +4.98(+3.05%)
Jan 29, 2019 165.23 165.23 162.84 163.11 53,498 -2.01(-1.22%)
Jan 28, 2019 164.97 165.21 163.96 165.13 79,109 -2.23(-1.33%)
Jan 25, 2019 165.89 167.71 165.60 167.36 163,515 +2.66(+1.62%)
Jan 24, 2019 163.92 165.09 163.56 164.70 162,469 +1.33(+0.81%)
Jan 23, 2019 163.80 164.76 161.58 163.37 112,947 +0.29(+0.18%)
Jan 22, 2019 165.00 165.00 161.86 163.07 338,218 -3.09(-1.86%)
Jan 18, 2019 165.28 166.86 164.52 166.16 173,434 +2.42(+1.47%)
Jan 17, 2019 162.02 164.60 161.90 163.75 181,523 +1.16(+0.72%)
Jan 16, 2019 162.74 163.84 162.47 162.58 138,116 +0.01(+0.01%)
Jan 15, 2019 160.03 162.88 159.83 162.57 134,110 +3.04(+1.91%)
Jan 14, 2019 159.47 160.04 158.76 159.53 99,270 -1.50(-0.93%)
Jan 11, 2019 160.57 161.22 159.98 161.03 64,833 -0.38(-0.24%)
Jan 10, 2019 159.88 161.49 159.03 161.41 153,163 +0.43(+0.27%)
Jan 09, 2019 160.03 161.71 159.57 160.98 420,954 +1.63(+1.02%)
Jan 08, 2019 159.16 159.75 157.22 159.35 170,100 +1.75(+1.11%)
Jan 07, 2019 156.39 158.49 156.05 157.60 228,970 +1.32(+0.84%)
Jan 04, 2019 151.95 156.84 151.80 156.28 244,301 +6.80(+4.55%)
Jan 03, 2019 153.10 153.55 149.29 149.48 334,868 -7.26(-4.63%)
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.