US Technology Ishares ETF (NY: IYW )

95.07 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 172.61 174.05 171.84 173.99 167,000 +1.59(+0.92%)
Nov 29, 2018 172.60 173.64 171.25 172.40 158,794 -0.69(-0.40%)
Nov 28, 2018 168.98 173.12 167.87 173.09 233,154 +5.78(+3.45%)
Nov 27, 2018 166.28 168.10 165.49 167.31 164,220 -0.26(-0.16%)
Nov 26, 2018 165.96 167.58 165.16 167.57 222,342 +3.86(+2.36%)
Nov 23, 2018 163.62 165.15 163.62 163.71 47,800 -1.45(-0.88%)
Nov 21, 2018 165.16 165.16 165.16 0 +1.54(+0.94%)
Nov 20, 2018 161.74 165.67 161.18 163.62 374,016 -2.55(-1.53%)
Nov 19, 2018 172.21 172.21 165.73 166.17 618,862 -7.10(-4.10%)
Nov 16, 2018 171.77 174.00 171.25 173.27 185,100 -0.50(-0.29%)
Nov 15, 2018 169.94 174.26 168.94 173.77 748,746 +3.93(+2.31%)
Nov 14, 2018 173.09 173.62 169.02 169.84 281,198 -1.47(-0.86%)
Nov 13, 2018 171.42 174.33 170.85 171.31 302,940 +0.24(+0.14%)
Nov 12, 2018 175.60 175.60 170.46 171.07 190,146 -6.00(-3.39%)
Nov 09, 2018 178.66 178.79 175.50 177.07 606,600 -3.36(-1.86%)
Nov 08, 2018 180.69 181.05 179.48 180.43 96,677 -0.86(-0.47%)
Nov 07, 2018 178.52 181.35 178.14 181.29 183,365 +4.93(+2.80%)
Nov 06, 2018 174.96 177.27 174.85 176.36 106,940 +1.21(+0.69%)
Nov 05, 2018 175.89 175.89 172.87 175.15 99,484 -0.90(-0.51%)
Nov 02, 2018 178.12 179.39 174.82 176.05 235,500 -3.40(-1.89%)
Nov 01, 2018 177.84 179.54 176.39 179.45 268,018 +1.88(+1.06%)
Oct 31, 2018 176.21 179.16 176.21 177.57 345,231 +4.37(+2.52%)
Oct 30, 2018 169.82 173.30 169.25 173.20 511,512 +2.79(+1.64%)
Oct 29, 2018 176.57 177.45 166.87 170.41 688,350 -3.25(-1.87%)
Oct 26, 2018 172.66 177.09 170.80 173.66 672,600 -3.93(-2.21%)
Oct 25, 2018 174.33 178.67 174.33 177.59 293,745 +5.81(+3.38%)
Oct 24, 2018 180.02 180.13 171.63 171.78 306,264 -8.69(-4.82%)
Oct 23, 2018 177.60 181.29 175.58 180.47 793,637 -0.46(-0.25%)
Oct 22, 2018 180.41 182.00 179.45 180.93 105,344 +1.47(+0.82%)
Oct 19, 2018 181.13 182.66 178.86 179.46 220,300 -0.64(-0.36%)
Oct 18, 2018 183.34 183.34 179.09 180.10 245,519 -4.08(-2.22%)
Oct 17, 2018 185.33 185.47 182.50 184.18 364,471 -0.77(-0.42%)
Oct 16, 2018 181.65 185.46 181.29 184.95 408,455 +5.50(+3.06%)
Oct 15, 2018 181.28 181.53 179.04 179.45 240,374 -2.52(-1.38%)
Oct 12, 2018 181.71 182.50 178.40 181.97 330,800 +4.87(+2.75%)
Oct 11, 2018 177.99 181.24 175.35 177.10 635,333 -1.46(-0.82%)
Oct 10, 2018 186.08 186.08 178.44 178.56 453,508 -8.72(-4.66%)
Oct 09, 2018 186.83 188.69 186.46 187.28 217,801 +0.38(+0.20%)
Oct 08, 2018 187.92 188.83 184.82 186.90 476,535 -2.11(-1.12%)
Oct 05, 2018 191.27 191.98 186.98 189.01 278,700 -2.28(-1.19%)
Oct 04, 2018 194.19 194.19 189.98 191.29 171,881 -3.72(-1.91%)
Oct 03, 2018 194.81 195.74 194.58 195.01 178,116 +1.04(+0.54%)
Oct 02, 2018 194.12 195.44 193.54 193.97 134,977 -0.34(-0.17%)
Oct 01, 2018 194.87 195.66 193.72 194.31 342,558 +0.29(+0.15%)
Sep 28, 2018 193.08 194.30 192.93 194.02 82,300 +0.38(+0.20%)
Sep 27, 2018 192.97 194.37 192.77 193.64 78,639 +1.58(+0.82%)
Sep 26, 2018 192.90 194.01 191.94 192.06 120,157 -1.10(-0.57%)
Sep 25, 2018 192.47 193.31 192.14 193.16 62,562 +0.14(+0.07%)
Sep 24, 2018 190.54 193.14 190.03 193.02 179,914 +1.20(+0.63%)
Sep 21, 2018 193.55 193.73 191.62 191.82 100,000 -1.03(-0.53%)
Sep 20, 2018 191.62 193.16 191.29 192.85 75,118 +2.24(+1.18%)
Sep 19, 2018 190.87 191.57 189.36 190.61 99,423 -0.40(-0.21%)
Sep 18, 2018 189.76 192.18 189.21 191.01 56,587 +1.06(+0.56%)
Sep 17, 2018 192.52 192.56 189.73 189.95 92,191 -2.94(-1.52%)
Sep 14, 2018 193.17 193.71 191.99 192.89 95,800 +0.12(+0.06%)
Sep 13, 2018 191.71 193.40 191.71 192.77 78,181 +2.18(+1.14%)
Sep 12, 2018 191.06 191.06 188.72 190.59 142,092 -1.10(-0.57%)
Sep 11, 2018 189.62 192.25 189.20 191.69 65,379 +1.41(+0.74%)
Sep 10, 2018 190.49 190.49 189.02 190.28 99,962 +0.49(+0.26%)
Sep 07, 2018 189.01 191.48 189.01 189.79 89,900 -0.49(-0.26%)
Sep 06, 2018 192.09 192.09 189.00 190.28 93,539 -1.99(-1.04%)
Sep 05, 2018 194.76 194.76 191.15 192.27 141,491 -2.90(-1.49%)
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.