US Technology Ishares ETF (NY: IYW )

77.80 -1.84 (-2.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 175.42 176.89 175.31 175.54 150,044 +0.08(+0.04%)
May 30, 2018 175.03 175.82 174.76 175.46 162,700 +1.34(+0.77%)
May 29, 2018 174.22 175.25 173.22 174.12 75,426 -1.00(-0.57%)
May 25, 2018 175.12 175.12 175.12 0 +0.10(+0.06%)
May 24, 2018 175.06 175.35 173.20 175.02 96,569 -0.10(-0.06%)
May 23, 2018 172.54 175.15 172.50 175.12 81,855 +1.42(+0.82%)
May 22, 2018 174.90 175.05 173.38 173.70 62,745 -0.28(-0.16%)
May 21, 2018 174.06 175.08 173.22 173.98 90,820 +1.38(+0.80%)
May 18, 2018 172.78 173.59 172.58 172.60 148,055 -0.88(-0.51%)
May 17, 2018 173.73 174.96 172.85 173.49 140,642 -0.94(-0.54%)
May 16, 2018 173.74 174.79 173.56 174.43 132,382 +0.95(+0.55%)
May 15, 2018 173.95 173.97 172.55 173.48 188,539 -1.86(-1.06%)
May 14, 2018 176.16 176.75 175.06 175.33 1,178,169 -0.02(-0.01%)
May 11, 2018 175.56 176.03 174.78 175.35 69,254 -0.57(-0.33%)
May 10, 2018 174.45 175.99 174.23 175.93 123,727 +2.21(+1.27%)
May 09, 2018 171.69 173.75 171.45 173.72 136,276 +2.35(+1.37%)
May 08, 2018 170.64 171.47 169.92 171.37 138,537 +0.62(+0.36%)
May 07, 2018 169.99 171.54 169.80 170.75 91,691 +1.55(+0.91%)
May 04, 2018 165.17 169.54 165.00 169.20 356,731 +3.34(+2.02%)
May 03, 2018 164.73 166.50 163.09 165.86 232,368 +0.34(+0.21%)
May 02, 2018 166.25 167.24 165.33 165.52 127,608 +0.05(+0.03%)
May 01, 2018 162.97 165.58 162.59 165.47 222,890 +2.18(+1.33%)
Apr 30, 2018 164.59 165.88 162.92 163.29 134,792 -0.99(-0.60%)
Apr 27, 2018 166.54 166.82 163.30 164.28 518,046 -0.56(-0.34%)
Apr 26, 2018 163.73 165.41 163.28 164.85 128,724 +3.37(+2.09%)
Apr 25, 2018 161.88 162.19 159.34 161.47 191,759 -0.07(-0.04%)
Apr 24, 2018 165.34 166.01 160.41 161.54 217,751 -3.21(-1.95%)
Apr 23, 2018 166.25 166.71 163.96 164.75 126,616 -0.69(-0.42%)
Apr 20, 2018 167.56 167.56 164.85 165.44 311,583 -2.64(-1.57%)
Apr 19, 2018 169.03 169.03 167.34 168.08 184,046 -2.07(-1.22%)
Apr 18, 2018 170.46 170.84 169.09 170.15 117,204 -0.68(-0.40%)
Apr 17, 2018 168.58 171.28 168.54 170.83 757,572 +3.56(+2.13%)
Apr 16, 2018 167.14 167.91 166.12 167.28 109,612 +1.20(+0.72%)
Apr 13, 2018 167.92 167.92 165.30 166.08 285,548 -0.70(-0.42%)
Apr 12, 2018 165.78 167.44 165.62 166.78 355,373 +2.15(+1.30%)
Apr 11, 2018 164.15 166.09 164.15 164.63 296,386 -0.56(-0.34%)
Apr 10, 2018 163.71 165.96 162.88 165.20 199,325 +4.08(+2.53%)
Apr 09, 2018 161.40 164.44 161.00 161.12 157,107 +1.17(+0.73%)
Apr 06, 2018 162.13 163.74 159.29 159.95 253,326 -3.90(-2.38%)
Apr 05, 2018 164.91 165.23 162.86 163.85 577,019 +0.41(+0.25%)
Apr 04, 2018 157.69 163.88 157.49 163.44 266,312 +2.47(+1.53%)
Apr 03, 2018 160.60 161.43 158.22 160.97 434,982 +1.65(+1.04%)
Apr 02, 2018 162.49 163.39 157.58 159.32 756,883 -4.17(-2.55%)
Mar 29, 2018 163.49 163.49 163.49 0 +3.50(+2.19%)
Mar 28, 2018 161.10 162.72 159.26 159.99 417,951 -1.61(-1.00%)
Mar 27, 2018 168.75 168.75 160.34 161.60 341,177 -6.01(-3.58%)
Mar 26, 2018 164.49 167.75 162.09 167.61 326,907 +6.58(+4.09%)
Mar 23, 2018 165.45 166.06 160.99 161.03 528,593 -4.47(-2.70%)
Mar 22, 2018 167.74 168.95 165.46 165.50 872,195 -4.48(-2.64%)
Mar 21, 2018 170.25 172.12 169.43 169.98 364,313 -0.81(-0.47%)
Mar 20, 2018 170.40 171.47 169.73 170.79 153,729 -0.21(-0.12%)
Mar 19, 2018 173.05 173.05 169.48 171.00 354,759 -3.78(-2.16%)
Mar 16, 2018 175.40 175.86 174.71 174.78 80,961 -0.28(-0.16%)
Mar 15, 2018 175.12 176.06 174.25 175.06 135,596 +0.05(+0.03%)
Mar 14, 2018 175.84 176.03 174.27 175.01 213,955 +0.00(+0.00%)
Mar 13, 2018 178.22 178.89 174.42 175.01 165,522 -2.43(-1.37%)
Mar 12, 2018 177.20 178.11 176.76 177.44 204,872 +0.91(+0.52%)
Mar 09, 2018 174.45 176.62 174.34 176.53 120,528 +3.30(+1.90%)
Mar 08, 2018 173.13 173.46 172.24 173.23 103,305 +0.66(+0.38%)
Mar 07, 2018 172.71 172.57 91,989 +1.12(+0.65%)
Mar 06, 2018 171.59 172.20 170.72 171.46 134,660 +0.69(+0.40%)
Mar 05, 2018 168.17 171.34 167.86 170.77 176,684 +1.72(+1.02%)
Mar 02, 2018 165.17 169.31 164.72 169.05 233,754 +1.88(+1.13%)
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.