US Technology Ishares ETF (NY: IYW )

78.10 -0.42 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 140.95 141.20 139.61 139.86 164,732 -0.94(-0.67%)
Jul 28, 2017 140.20 141.03 139.99 140.80 90,545 -0.02(-0.01%)
Jul 27, 2017 143.20 143.20 139.05 140.81 326,957 -1.59(-1.12%)
Jul 26, 2017 142.66 142.83 141.99 142.41 108,290 +0.14(+0.10%)
Jul 25, 2017 141.94 142.57 141.59 142.27 94,761 -0.32(-0.22%)
Jul 24, 2017 141.98 142.73 141.82 142.59 413,187 +0.55(+0.39%)
Jul 21, 2017 141.70 142.13 141.46 142.04 91,453 -0.40(-0.28%)
Jul 20, 2017 142.64 142.64 141.64 142.44 856,594 +0.12(+0.08%)
Jul 19, 2017 141.77 142.51 141.68 142.32 136,414 +0.86(+0.61%)
Jul 18, 2017 140.61 141.48 140.14 141.46 98,575 +0.64(+0.45%)
Jul 17, 2017 140.83 141.31 140.57 140.82 112,863 -0.01(-0.01%)
Jul 14, 2017 140.18 140.97 139.80 140.83 111,310 +1.28(+0.92%)
Jul 13, 2017 139.15 140.01 139.12 139.55 131,714 +0.42(+0.30%)
Jul 12, 2017 138.34 139.23 138.17 139.13 192,642 +1.73(+1.26%)
Jul 11, 2017 136.59 137.47 136.29 137.41 207,524 +0.61(+0.45%)
Jul 10, 2017 135.72 137.13 135.56 136.80 99,168 +1.11(+0.82%)
Jul 07, 2017 134.34 136.16 134.31 135.69 237,004 +1.78(+1.33%)
Jul 06, 2017 133.99 134.67 133.53 133.91 282,851 -1.16(-0.86%)
Jul 05, 2017 134.03 135.44 133.81 135.07 478,989 +1.48(+1.11%)
Jul 03, 2017 135.49 135.70 133.52 133.59 183,174 -1.35(-1.00%)
Jun 30, 2017 135.68 135.90 134.78 134.94 222,464 -0.15(-0.11%)
Jun 29, 2017 136.87 136.87 133.98 135.10 788,159 -2.50(-1.82%)
Jun 28, 2017 136.35 137.78 135.42 137.60 186,846 +1.71(+1.26%)
Jun 27, 2017 137.72 137.96 135.88 135.89 159,057 -2.48(-1.79%)
Jun 26, 2017 139.97 140.44 138.28 138.37 137,460 -0.97(-0.70%)
Jun 23, 2017 138.19 139.62 137.96 139.34 212,338 +1.02(+0.74%)
Jun 22, 2017 138.58 138.79 137.79 138.32 164,707 +0.38(+0.27%)
Jun 21, 2017 137.40 138.04 137.11 137.95 294,702 +0.97(+0.71%)
Jun 20, 2017 138.15 138.20 136.95 136.97 114,211 -1.12(-0.81%)
Jun 19, 2017 137.03 138.20 136.91 138.09 231,054 +2.38(+1.75%)
Jun 16, 2017 135.99 136.12 135.18 135.71 201,996 -0.27(-0.20%)
Jun 15, 2017 135.00 136.25 134.34 135.98 403,400 -0.69(-0.50%)
Jun 14, 2017 138.12 138.12 135.46 136.67 367,092 -0.95(-0.69%)
Jun 13, 2017 137.56 138.05 136.44 137.62 304,441 +1.14(+0.83%)
Jun 12, 2017 135.87 136.72 133.77 136.48 1,212,136 -0.90(-0.65%)
Jun 09, 2017 142.00 142.17 135.27 137.38 662,839 -4.35(-3.07%)
Jun 08, 2017 141.60 141.84 140.85 141.73 141,171 +0.58(+0.41%)
Jun 07, 2017 141.16 141.47 140.40 141.15 89,994 +0.35(+0.25%)
Jun 06, 2017 140.70 141.53 140.62 140.80 118,808 -0.18(-0.13%)
Jun 05, 2017 140.86 141.47 140.77 140.98 82,595 +0.01(+0.01%)
Jun 02, 2017 139.83 140.97 139.51 140.97 218,255 +1.54(+1.11%)
Jun 01, 2017 139.29 139.45 138.49 139.43 258,156 +0.48(+0.35%)
May 31, 2017 139.96 139.96 138.57 138.95 126,476 -0.49(-0.35%)
May 30, 2017 139.05 139.60 139.01 139.44 104,829 +0.30(+0.21%)
May 26, 2017 139.03 139.14 138.63 139.14 62,447 +0.11(+0.08%)
May 25, 2017 138.51 139.30 138.14 139.04 172,068 +1.15(+0.83%)
May 24, 2017 137.87 137.98 137.41 137.89 100,530 +0.56(+0.41%)
May 23, 2017 137.79 137.79 137.00 137.33 149,003 +0.02(+0.01%)
May 22, 2017 136.48 137.38 136.39 137.31 112,824 +1.31(+0.96%)
May 19, 2017 135.98 136.56 135.85 136.00 155,168 +0.68(+0.50%)
May 18, 2017 134.22 135.78 133.94 135.33 173,092 +0.84(+0.62%)
May 17, 2017 137.29 137.59 134.42 134.49 339,953 -4.13(-2.98%)
May 16, 2017 138.14 138.62 137.60 138.62 203,535 +0.95(+0.69%)
May 15, 2017 137.14 137.73 137.06 137.67 146,958 +0.72(+0.53%)
May 12, 2017 136.68 136.95 136.48 136.95 155,538 +0.42(+0.31%)
May 11, 2017 136.28 136.58 135.73 136.52 135,470 -0.15(-0.11%)
May 10, 2017 136.42 136.77 135.98 136.67 194,699 +0.44(+0.33%)
May 09, 2017 136.21 136.74 136.01 136.22 182,092 +0.20(+0.15%)
May 08, 2017 135.33 136.08 135.21 136.02 209,536 +0.66(+0.49%)
May 05, 2017 134.81 135.37 134.59 135.36 97,801 +0.59(+0.44%)
May 04, 2017 134.63 134.94 134.28 134.77 239,079 +0.11(+0.08%)
May 03, 2017 134.37 134.84 134.00 134.66 244,046 -0.08(-0.06%)
May 02, 2017 134.80 134.98 134.35 134.74 172,297 +0.26(+0.19%)
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.