US Technology Ishares ETF (NY: IYW )

107.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 160.28 160.78 158.54 159.93 193,300 +1.11(+0.70%)
Dec 28, 2018 160.03 161.39 157.50 158.82 214,600 -0.37(-0.23%)
Dec 27, 2018 155.87 159.19 152.87 159.19 349,978 +1.08(+0.68%)
Dec 26, 2018 150.03 158.11 149.18 158.11 737,214 +9.69(+6.53%)
Dec 24, 2018 150.88 152.82 148.42 148.42 292,700 -3.85(-2.53%)
Dec 21, 2018 157.53 158.67 151.52 152.27 501,400 -5.16(-3.28%)
Dec 20, 2018 159.33 161.09 155.13 157.43 397,444 -2.67(-1.67%)
Dec 19, 2018 163.33 165.68 158.45 160.10 298,919 -3.63(-2.22%)
Dec 18, 2018 163.28 165.13 162.49 163.73 643,238 +1.75(+1.08%)
Dec 17, 2018 165.26 166.48 160.64 161.98 562,114 -4.30(-2.59%)
Dec 14, 2018 167.97 169.05 166.13 166.28 177,500 -3.79(-2.23%)
Dec 13, 2018 170.92 171.76 169.16 170.07 145,019 +0.12(+0.07%)
Dec 12, 2018 170.95 172.47 169.87 169.95 167,351 +1.72(+1.02%)
Dec 11, 2018 170.40 170.49 166.94 168.23 220,615 +0.48(+0.29%)
Dec 10, 2018 164.84 168.44 163.98 167.75 331,313 +2.46(+1.49%)
Dec 07, 2018 170.34 171.25 164.71 165.29 329,800 -5.92(-3.46%)
Dec 06, 2018 166.51 171.23 165.77 171.21 300,007 +0.87(+0.51%)
Dec 04, 2018 175.99 176.43 170.07 170.34 327,500 -6.81(-3.84%)
Dec 03, 2018 178.26 178.27 175.80 177.15 261,580 +3.16(+1.82%)
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%)
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.