US Technology Ishares ETF (NY: IYW )

103.30 USD +0.11 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 182.43 183.80 181.25 182.49 222,044 +0.69(+0.38%)
Jul 30, 2018 184.82 184.87 180.60 181.80 189,420 -3.05(-1.65%)
Jul 27, 2018 188.89 188.89 183.76 184.85 553,200 -3.81(-2.02%)
Jul 26, 2018 188.09 189.27 187.84 188.66 120,422 -2.85(-1.49%)
Jul 25, 2018 189.10 191.62 188.84 191.51 165,929 +2.58(+1.37%)
Jul 24, 2018 190.37 191.07 188.28 188.93 211,504 +0.61(+0.32%)
Jul 23, 2018 186.88 188.44 186.10 188.32 78,762 +1.03(+0.55%)
Jul 20, 2018 188.04 188.45 187.00 187.29 77,716 -0.06(-0.03%)
Jul 19, 2018 187.45 188.17 186.93 187.35 96,302 -0.47(-0.25%)
Jul 18, 2018 188.13 188.13 187.11 187.82 62,229 -0.30(-0.16%)
Jul 17, 2018 185.22 188.43 185.00 188.12 113,475 +1.55(+0.83%)
Jul 16, 2018 187.18 187.59 186.27 186.57 58,963 -0.55(-0.29%)
Jul 13, 2018 187.11 187.63 186.69 187.12 85,970 -0.03(-0.02%)
Jul 12, 2018 184.57 187.23 184.57 187.15 164,608 +3.37(+1.83%)
Jul 11, 2018 183.36 184.68 183.36 183.78 239,163 -1.17(-0.63%)
Jul 10, 2018 184.95 185.57 184.58 184.95 86,943 +0.28(+0.15%)
Jul 09, 2018 184.15 184.69 183.11 184.67 170,464 +1.47(+0.80%)
Jul 06, 2018 180.74 183.43 180.49 183.20 120,085 +2.49(+1.38%)
Jul 05, 2018 179.18 180.79 178.77 180.71 186,928 +2.69(+1.51%)
Jul 03, 2018 178.02 178.02 178.02 0 -2.48(-1.37%)
Jul 02, 2018 177.02 180.51 176.50 180.50 422,576 +2.23(+1.25%)
Jun 29, 2018 179.20 180.13 178.26 178.27 132,671 -0.21(-0.12%)
Jun 28, 2018 176.40 179.09 176.21 178.48 229,173 +1.72(+0.97%)
Jun 27, 2018 180.00 180.83 176.72 176.76 267,987 -2.70(-1.50%)
Jun 26, 2018 179.22 180.57 178.66 179.46 99,281 +0.54(+0.30%)
Jun 25, 2018 181.45 181.45 177.29 178.92 427,496 -4.02(-2.20%)
Jun 22, 2018 184.33 184.33 182.37 182.94 54,192 -1.14(-0.62%)
Jun 21, 2018 186.17 186.30 183.69 184.08 149,075 -1.68(-0.90%)
Jun 20, 2018 185.59 186.78 185.59 185.76 358,228 +0.62(+0.33%)
Jun 19, 2018 183.92 185.21 182.67 185.14 201,100 -1.26(-0.68%)
Jun 18, 2018 184.75 186.57 184.01 186.40 105,686 +0.41(+0.22%)
Jun 15, 2018 186.32 186.91 185.99 159,495 -0.92(-0.49%)
Jun 14, 2018 186.27 187.31 185.99 186.91 127,511 +1.37(+0.74%)
Jun 13, 2018 186.21 187.22 185.43 185.54 202,197 -0.52(-0.28%)
Jun 12, 2018 185.36 186.15 185.20 186.06 135,167 +1.07(+0.58%)
Jun 11, 2018 184.63 185.61 184.34 184.99 139,115 +0.19(+0.10%)
Jun 08, 2018 183.79 185.15 183.20 184.80 155,773 -0.01(-0.01%)
Jun 07, 2018 186.98 186.98 183.85 184.81 922,799 -2.10(-1.12%)
Jun 06, 2018 186.91 185.32 186.91 205,271 +0.44(+0.24%)
Jun 05, 2018 185.94 186.70 185.63 186.47 685,471 +0.97(+0.52%)
Jun 04, 2018 184.56 185.67 184.43 185.50 142,447 +1.41(+0.77%)
Jun 01, 2018 181.66 184.09 181.66 184.09 146,757 +3.48(+1.93%)
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%)
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.