US Technology Ishares ETF (NY: IYW )

110.10 USD -2.02 (-1.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 177.18 178.11 175.19 175.19 170,647 -1.15(-0.65%)
Feb 27, 2018 178.00 178.84 176.34 176.34 159,401 -1.59(-0.89%)
Feb 26, 2018 175.99 177.93 175.85 177.93 218,911 +2.82(+1.61%)
Feb 23, 2018 172.86 175.14 172.58 175.11 83,768 +3.58(+2.09%)
Feb 22, 2018 171.00 171.53 86,010 +0.08(+0.05%)
Feb 21, 2018 172.93 174.60 171.43 171.45 114,819 -0.84(-0.49%)
Feb 20, 2018 170.82 173.63 170.82 172.29 157,302 +0.55(+0.32%)
Feb 16, 2018 171.74 171.74 171.74 0 -0.55(-0.32%)
Feb 15, 2018 170.58 172.30 168.69 172.29 238,911 +3.34(+1.98%)
Feb 14, 2018 164.43 169.11 164.43 168.95 308,817 +3.45(+2.08%)
Feb 13, 2018 163.97 165.83 163.67 165.50 158,055 +0.54(+0.33%)
Feb 12, 2018 163.45 166.03 162.48 164.96 360,603 +3.12(+1.93%)
Feb 09, 2018 160.43 162.97 155.43 161.84 596,831 +3.87(+2.45%)
Feb 08, 2018 165.47 165.63 157.97 157.97 382,677 -6.77(-4.11%)
Feb 07, 2018 166.71 167.93 164.70 164.74 367,390 -2.39(-1.43%)
Feb 06, 2018 160.16 167.35 159.13 167.13 680,973 +1.85(+1.12%)
Feb 05, 2018 167.58 170.70 162.76 165.28 572,746 -4.01(-2.37%)
Feb 02, 2018 172.39 172.68 169.29 169.29 578,848 -5.11(-2.93%)
Feb 01, 2018 173.58 175.69 173.58 174.40 206,502 -0.08(-0.05%)
Jan 31, 2018 174.30 174.72 173.26 174.48 139,321 +1.18(+0.68%)
Jan 30, 2018 173.48 174.40 172.89 173.30 191,398 -1.81(-1.03%)
Jan 29, 2018 176.24 176.28 174.78 175.11 197,019 -1.47(-0.83%)
Jan 26, 2018 174.99 176.60 174.62 176.58 116,634 +2.89(+1.66%)
Jan 25, 2018 175.46 175.50 173.29 173.69 248,778 -0.65(-0.37%)
Jan 24, 2018 176.18 176.57 173.67 174.34 228,727 -1.74(-0.99%)
Jan 23, 2018 175.20 176.19 175.20 176.08 328,272 +1.28(+0.73%)
Jan 22, 2018 172.99 174.80 172.73 174.80 152,360 +1.53(+0.88%)
Jan 19, 2018 173.37 173.62 172.57 173.27 207,223 +0.20(+0.12%)
Jan 18, 2018 172.77 173.55 172.47 173.07 185,596 +0.25(+0.14%)
Jan 17, 2018 171.06 172.94 170.67 172.82 127,202 +2.64(+1.55%)
Jan 16, 2018 172.09 172.80 169.77 170.18 174,293 -0.79(-0.46%)
Jan 12, 2018 170.97 170.97 170.97 0 +0.95(+0.56%)
Jan 11, 2018 169.42 170.02 169.20 170.02 124,621 +0.95(+0.56%)
Jan 10, 2018 169.12 169.07 172,534 -0.65(-0.38%)
Jan 09, 2018 170.42 170.73 169.39 169.72 163,296 -0.45(-0.26%)
Jan 08, 2018 169.46 170.34 169.37 170.17 162,503 +0.71(+0.42%)
Jan 05, 2018 168.71 169.56 168.37 169.46 187,811 +1.61(+0.96%)
Jan 04, 2018 167.56 168.25 167.28 167.85 169,622 +0.93(+0.55%)
Jan 03, 2018 165.57 167.09 165.50 166.93 376,967 +1.70(+1.03%)
Jan 02, 2018 163.32 165.31 163.13 165.23 665,754 +2.46(+1.51%)
Dec 29, 2017 162.77 162.77 162.77 0 -0.99(-0.60%)
Dec 28, 2017 163.99 164.13 163.51 163.76 149,658 +0.23(+0.14%)
Dec 27, 2017 163.31 163.82 163.27 163.53 136,173 +0.13(+0.08%)
Dec 26, 2017 163.48 163.61 162.74 163.40 63,229 -1.30(-0.79%)
Dec 22, 2017 164.55 164.80 164.22 164.70 57,258 -0.17(-0.10%)
Dec 21, 2017 165.65 165.83 164.69 164.87 86,770 -0.55(-0.33%)
Dec 20, 2017 166.12 166.12 164.46 165.42 234,634 -0.04(-0.02%)
Dec 19, 2017 165.95 166.09 164.93 165.46 106,862 -1.24(-0.74%)
Dec 18, 2017 166.06 166.78 165.90 166.70 204,829 +1.79(+1.09%)
Dec 15, 2017 163.59 165.13 163.03 164.91 253,217 +1.91(+1.17%)
Dec 14, 2017 163.48 163.90 162.82 163.00 133,555 -0.13(-0.08%)
Dec 13, 2017 163.52 163.88 163.01 163.13 136,094 +0.21(+0.13%)
Dec 12, 2017 163.31 163.70 162.69 162.92 97,049 -0.63(-0.39%)
Dec 11, 2017 163.00 163.56 162.00 163.55 139,134 +1.42(+0.88%)
Dec 08, 2017 162.66 163.19 161.84 162.13 229,506 +0.64(+0.40%)
Dec 07, 2017 160.66 161.75 160.55 161.49 190,535 +1.07(+0.67%)
Dec 06, 2017 158.64 160.82 158.32 160.42 181,698 +0.98(+0.61%)
Dec 05, 2017 159.03 161.34 158.41 159.44 248,854 +0.21(+0.13%)
Dec 04, 2017 163.12 163.12 159.13 159.23 382,430 -2.97(-1.83%)
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.