US Technology Ishares ETF (NY: IYW )

110.10 USD -2.02 (-1.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 180.49 182.00 180.37 180.61 145,831 +0.08(+0.04%)
May 30, 2018 180.09 180.90 179.81 180.53 158,132 +1.38(+0.77%)
May 29, 2018 179.25 180.31 178.22 179.15 73,308 -1.03(-0.57%)
May 25, 2018 180.18 180.18 180.18 0 +0.10(+0.06%)
May 24, 2018 180.12 180.42 178.20 180.08 93,858 -0.10(-0.06%)
May 23, 2018 177.53 180.21 177.48 180.18 79,557 +1.46(+0.82%)
May 22, 2018 179.95 180.11 178.39 178.72 60,984 -0.29(-0.16%)
May 21, 2018 179.09 180.14 178.23 179.01 88,270 +1.42(+0.80%)
May 18, 2018 177.77 178.60 177.57 177.59 143,898 -0.91(-0.51%)
May 17, 2018 178.75 180.01 177.85 178.50 136,693 -0.97(-0.54%)
May 16, 2018 178.76 179.84 178.57 179.47 128,665 +0.98(+0.55%)
May 15, 2018 178.98 179.00 177.54 178.49 183,245 -1.91(-1.06%)
May 14, 2018 181.25 181.86 180.12 180.40 1,145,085 -0.02(-0.01%)
May 11, 2018 180.63 181.11 179.84 180.42 67,310 -0.59(-0.33%)
May 10, 2018 179.49 181.07 179.26 181.01 120,253 +2.27(+1.27%)
May 09, 2018 176.65 178.77 176.40 178.74 132,450 +2.42(+1.37%)
May 08, 2018 175.57 176.42 174.83 176.32 134,647 +0.64(+0.36%)
May 07, 2018 174.90 176.50 174.71 175.68 89,117 +1.59(+0.91%)
May 04, 2018 169.94 174.44 169.77 174.09 346,714 +3.44(+2.02%)
May 03, 2018 169.49 171.31 167.80 170.65 225,843 +0.35(+0.21%)
May 02, 2018 171.05 172.07 170.11 170.30 124,025 +0.05(+0.03%)
May 01, 2018 167.68 170.36 167.29 170.25 216,631 +2.24(+1.33%)
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%)
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.