US Technology Ishares ETF (NY: IYW )

95.02 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 169.34 170.67 167.63 168.01 131,007 -1.02(-0.60%)
Apr 27, 2018 171.35 171.64 168.02 169.03 503,499 -0.58(-0.34%)
Apr 26, 2018 168.46 170.18 168.00 169.61 125,110 +3.47(+2.09%)
Apr 25, 2018 166.56 166.88 163.95 166.14 186,375 -0.07(-0.04%)
Apr 24, 2018 170.12 170.81 165.04 166.21 211,637 -3.30(-1.95%)
Apr 23, 2018 171.05 171.53 168.70 169.51 123,061 -0.71(-0.42%)
Apr 20, 2018 172.40 172.40 169.61 170.22 302,834 -2.72(-1.57%)
Apr 19, 2018 173.91 173.91 172.18 172.94 178,878 -2.13(-1.22%)
Apr 18, 2018 175.38 175.78 173.97 175.07 113,913 -0.70(-0.40%)
Apr 17, 2018 173.45 176.23 173.41 175.77 736,299 +3.66(+2.13%)
Apr 16, 2018 171.97 172.76 170.92 172.11 106,534 +1.23(+0.72%)
Apr 13, 2018 172.77 172.77 170.08 170.88 277,530 -0.72(-0.42%)
Apr 12, 2018 170.57 172.28 170.41 171.60 345,394 +2.21(+1.30%)
Apr 11, 2018 168.89 170.88 168.89 169.39 288,064 -0.58(-0.34%)
Apr 10, 2018 168.44 170.76 167.59 169.97 193,728 +4.20(+2.53%)
Apr 09, 2018 166.06 169.19 165.65 165.77 152,696 +1.20(+0.73%)
Apr 06, 2018 166.81 168.47 163.89 164.57 246,213 -4.01(-2.38%)
Apr 05, 2018 169.68 170.00 167.57 168.58 560,816 +0.42(+0.25%)
Apr 04, 2018 162.25 168.62 162.03 168.16 258,834 +2.54(+1.53%)
Apr 03, 2018 165.24 166.09 162.79 165.62 422,768 +1.70(+1.04%)
Apr 02, 2018 167.18 168.11 162.13 163.92 735,629 -4.29(-2.55%)
Mar 29, 2018 168.21 168.21 168.21 0 +3.60(+2.19%)
Mar 28, 2018 165.76 167.42 163.86 164.61 406,215 -1.66(-1.00%)
Mar 27, 2018 173.63 173.63 164.97 166.27 331,597 -6.18(-3.58%)
Mar 26, 2018 169.24 172.60 166.77 172.45 317,728 +6.77(+4.09%)
Mar 23, 2018 170.23 170.86 165.64 165.68 513,750 -4.60(-2.70%)
Mar 22, 2018 172.59 173.83 170.24 170.28 847,703 -4.98(-2.84%)
Mar 21, 2018 175.54 177.46 174.69 175.26 353,341 -0.83(-0.47%)
Mar 20, 2018 175.69 176.79 175.00 176.09 149,099 -0.22(-0.12%)
Mar 19, 2018 178.42 178.42 174.74 176.31 344,075 -3.90(-2.16%)
Mar 16, 2018 180.85 181.32 180.13 180.21 78,523 -0.29(-0.16%)
Mar 15, 2018 180.56 181.53 179.66 180.50 131,513 +0.05(+0.03%)
Mar 14, 2018 181.30 181.50 179.68 180.45 207,512 +0.00(+0.00%)
Mar 13, 2018 183.75 184.44 179.84 180.45 160,537 -2.50(-1.37%)
Mar 12, 2018 182.70 183.64 182.25 182.95 198,702 +0.94(+0.52%)
Mar 09, 2018 179.87 182.11 179.75 182.01 116,898 +3.40(+1.90%)
Mar 08, 2018 178.51 178.85 177.59 178.61 100,194 +0.68(+0.38%)
Mar 07, 2018 178.07 177.93 89,219 +1.15(+0.65%)
Mar 06, 2018 176.92 177.55 176.02 176.78 130,605 +0.71(+0.40%)
Mar 05, 2018 173.39 176.66 173.07 176.07 171,363 +1.77(+1.02%)
Mar 02, 2018 170.30 174.57 169.83 174.30 226,714 +1.94(+1.13%)
Mar 01, 2018 175.67 176.27 170.82 172.36 738,025 -2.83(-1.62%)
Feb 28, 2018 177.18 178.11 175.19 175.19 170,647 -1.15(-0.65%)
Feb 27, 2018 178.00 178.84 176.34 176.34 159,401 -1.59(-0.89%)
Feb 26, 2018 175.99 177.93 175.85 177.93 218,911 +2.82(+1.61%)
Feb 23, 2018 172.86 175.14 172.58 175.11 83,768 +3.58(+2.09%)
Feb 22, 2018 171.00 171.53 86,010 +0.08(+0.05%)
Feb 21, 2018 172.93 174.60 171.43 171.45 114,819 -0.84(-0.49%)
Feb 20, 2018 170.82 173.63 170.82 172.29 157,302 +0.55(+0.32%)
Feb 16, 2018 171.74 171.74 171.74 0 -0.55(-0.32%)
Feb 15, 2018 170.58 172.30 168.69 172.29 238,911 +3.34(+1.98%)
Feb 14, 2018 164.43 169.11 164.43 168.95 308,817 +3.45(+2.08%)
Feb 13, 2018 163.97 165.83 163.67 165.50 158,055 +0.54(+0.33%)
Feb 12, 2018 163.45 166.03 162.48 164.96 360,603 +3.12(+1.93%)
Feb 09, 2018 160.43 162.97 155.43 161.84 596,831 +3.87(+2.45%)
Feb 08, 2018 165.47 165.63 157.97 157.97 382,677 -6.77(-4.11%)
Feb 07, 2018 166.71 167.93 164.70 164.74 367,390 -2.39(-1.43%)
Feb 06, 2018 160.16 167.35 159.13 167.13 680,973 +1.85(+1.12%)
Feb 05, 2018 167.58 170.70 162.76 165.28 572,746 -4.01(-2.37%)
Feb 02, 2018 172.39 172.68 169.29 169.29 578,848 -5.11(-2.93%)
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.