US Technology Ishares ETF (NY: IYW )

85.02 +2.33 (+2.82%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 188.07 189.26 187.93 188.99 84,490 +0.37(+0.20%)
Sep 27, 2018 187.97 189.33 187.77 188.62 80,731 +1.54(+0.82%)
Sep 26, 2018 187.90 188.98 186.96 187.08 123,354 -0.71(-0.38%)
Sep 25, 2018 187.12 187.94 186.80 187.79 64,351 +0.14(+0.07%)
Sep 24, 2018 185.24 187.77 184.75 187.65 185,059 +1.17(+0.63%)
Sep 21, 2018 188.17 188.34 186.29 186.49 102,859 -1.00(-0.53%)
Sep 20, 2018 186.29 187.79 185.97 187.49 77,266 +2.18(+1.17%)
Sep 19, 2018 185.56 186.24 184.09 185.31 102,266 -0.39(-0.21%)
Sep 18, 2018 184.48 186.84 183.95 185.70 58,205 +1.03(+0.56%)
Sep 17, 2018 187.17 187.21 184.45 184.67 94,827 -2.86(-1.52%)
Sep 14, 2018 187.80 188.32 186.65 187.53 98,539 +0.12(+0.06%)
Sep 13, 2018 186.38 188.02 186.38 187.41 80,416 +2.12(+1.14%)
Sep 12, 2018 185.75 185.75 183.47 185.29 146,155 -1.07(-0.57%)
Sep 11, 2018 184.35 186.91 183.94 186.36 67,248 +1.37(+0.74%)
Sep 10, 2018 185.19 185.19 183.77 184.99 102,820 +0.48(+0.26%)
Sep 07, 2018 183.75 186.16 183.75 184.51 92,470 -0.48(-0.26%)
Sep 06, 2018 186.75 186.75 183.75 184.99 96,214 -1.93(-1.03%)
Sep 05, 2018 189.34 189.34 185.84 186.92 145,537 -2.82(-1.49%)
Sep 04, 2018 189.60 189.82 188.47 189.74 184,571 -0.65(-0.34%)
Aug 31, 2018 190.40 190.40 190.40 0 +0.31(+0.16%)
Aug 30, 2018 190.20 191.49 189.59 190.08 83,379 -0.44(-0.23%)
Aug 29, 2018 189.00 190.59 189.00 190.52 64,799 +1.80(+0.95%)
Aug 28, 2018 188.80 189.01 188.08 188.72 59,594 +0.49(+0.26%)
Aug 27, 2018 187.26 188.31 187.01 188.24 73,204 +1.86(+1.00%)
Aug 24, 2018 184.85 186.41 184.85 186.38 66,035 +2.09(+1.13%)
Aug 23, 2018 183.71 185.46 183.71 184.29 50,416 +0.31(+0.17%)
Aug 22, 2018 182.62 184.19 182.53 183.98 100,083 +0.88(+0.48%)
Aug 21, 2018 183.23 184.31 183.00 183.10 65,741 +0.42(+0.23%)
Aug 20, 2018 183.28 183.30 181.86 182.69 71,748 -0.29(-0.16%)
Aug 17, 2018 182.07 183.38 181.31 182.98 56,264 +0.23(+0.13%)
Aug 16, 2018 183.80 184.06 182.37 182.74 61,126 +0.43(+0.23%)
Aug 15, 2018 182.88 183.65 180.83 182.32 218,498 -1.90(-1.03%)
Aug 14, 2018 183.73 184.44 182.62 184.21 82,584 +1.14(+0.62%)
Aug 13, 2018 183.69 185.09 183.07 183.07 127,970 -0.39(-0.21%)
Aug 10, 2018 183.56 184.32 182.82 183.46 96,379 -1.59(-0.86%)
Aug 09, 2018 185.22 185.93 184.94 185.05 49,328 +0.11(+0.06%)
Aug 08, 2018 184.27 185.28 183.87 184.94 76,010 +0.57(+0.31%)
Aug 07, 2018 184.65 185.24 184.10 184.37 124,311 +0.42(+0.23%)
Aug 06, 2018 182.46 183.95 182.06 183.95 260,723 +1.46(+0.80%)
Aug 03, 2018 182.13 182.49 181.16 182.49 68,813 +0.62(+0.34%)
Aug 02, 2018 177.81 182.13 177.59 181.87 111,828 +2.64(+1.48%)
Aug 01, 2018 178.79 179.80 178.50 179.22 265,065 +1.81(+1.02%)
Jul 31, 2018 177.36 178.69 176.21 177.42 228,393 +0.67(+0.38%)
Jul 30, 2018 179.68 179.73 175.58 176.75 194,837 -2.97(-1.65%)
Jul 27, 2018 183.64 183.64 178.65 179.71 569,020 -3.70(-2.02%)
Jul 26, 2018 182.86 184.01 182.62 183.41 123,865 -2.77(-1.49%)
Jul 25, 2018 183.84 186.29 183.59 186.19 170,674 +2.51(+1.37%)
Jul 24, 2018 185.08 185.76 183.04 183.68 217,552 +0.59(+0.32%)
Jul 23, 2018 181.68 183.20 180.93 183.08 81,014 +1.00(+0.55%)
Jul 20, 2018 182.81 183.21 181.80 182.08 79,938 -0.06(-0.03%)
Jul 19, 2018 182.24 182.94 181.73 182.14 99,056 -0.46(-0.25%)
Jul 18, 2018 182.90 182.90 181.91 182.60 64,008 -0.29(-0.16%)
Jul 17, 2018 180.07 183.19 179.86 182.89 116,720 +1.51(+0.83%)
Jul 16, 2018 181.98 182.37 181.09 181.38 60,649 -0.53(-0.29%)
Jul 13, 2018 181.91 182.42 181.50 181.92 88,428 -0.03(-0.02%)
Jul 12, 2018 179.44 182.02 179.44 181.95 169,315 +3.28(+1.83%)
Jul 11, 2018 178.26 179.54 178.26 178.67 246,002 -1.14(-0.63%)
Jul 10, 2018 179.81 180.41 179.45 179.81 89,429 +0.27(+0.15%)
Jul 09, 2018 179.03 179.56 178.02 179.54 175,338 +1.43(+0.80%)
Jul 06, 2018 175.72 178.33 175.47 178.11 123,519 +2.42(+1.38%)
Jul 05, 2018 174.20 175.76 173.80 175.69 192,273 +2.62(+1.51%)
Jul 03, 2018 173.07 173.07 173.07 0 -2.41(-1.37%)
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.