US Technology Ishares ETF (NY: IYW )

107.60 USD -1.06 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 145.94 146.20 144.55 144.81 159,100 -0.97(-0.67%)
Jul 28, 2017 145.16 146.03 144.95 145.78 87,450 -0.02(-0.01%)
Jul 27, 2017 148.27 148.27 143.97 145.80 315,779 -1.65(-1.12%)
Jul 26, 2017 147.71 147.89 147.02 147.45 104,588 +0.14(+0.10%)
Jul 25, 2017 146.97 147.62 146.60 147.31 91,522 -0.33(-0.22%)
Jul 24, 2017 147.01 147.78 146.84 147.64 399,060 +0.57(+0.39%)
Jul 21, 2017 146.72 147.16 146.47 147.07 88,327 -0.41(-0.28%)
Jul 20, 2017 147.69 147.69 146.65 147.48 827,307 +0.12(+0.08%)
Jul 19, 2017 146.79 147.56 146.69 147.36 131,750 +0.89(+0.61%)
Jul 18, 2017 145.59 146.49 145.10 146.47 95,205 +0.66(+0.45%)
Jul 17, 2017 145.82 146.31 145.55 145.81 109,005 -0.01(-0.01%)
Jul 14, 2017 145.14 145.96 144.74 145.82 107,505 +1.33(+0.92%)
Jul 13, 2017 144.08 144.97 144.05 144.49 127,211 +0.43(+0.30%)
Jul 12, 2017 143.24 144.16 143.06 144.06 186,056 +1.79(+1.26%)
Jul 11, 2017 141.43 142.34 141.12 142.27 200,429 +0.63(+0.44%)
Jul 10, 2017 140.52 141.98 140.36 141.64 95,778 +1.15(+0.82%)
Jul 07, 2017 139.10 140.98 139.06 140.49 228,901 +1.84(+1.33%)
Jul 06, 2017 138.73 139.44 138.26 138.65 273,181 -1.20(-0.86%)
Jul 05, 2017 138.77 140.24 138.55 139.85 462,612 +1.53(+1.11%)
Jul 03, 2017 140.29 140.50 138.25 138.32 176,912 -1.40(-1.00%)
Jun 30, 2017 140.48 140.71 139.55 139.72 214,858 -0.16(-0.11%)
Jun 29, 2017 141.71 141.71 138.72 139.88 761,212 -2.59(-1.82%)
Jun 28, 2017 141.18 142.66 140.21 142.47 180,458 +1.77(+1.26%)
Jun 27, 2017 142.60 142.84 140.69 140.70 153,619 -2.90(-2.02%)
Jun 26, 2017 145.26 145.75 143.50 143.60 132,456 -1.01(-0.70%)
Jun 23, 2017 143.41 144.90 143.18 144.61 204,608 +1.06(+0.74%)
Jun 22, 2017 143.82 144.03 143.00 143.55 158,711 +0.39(+0.27%)
Jun 21, 2017 142.59 143.26 142.29 143.16 283,974 +1.01(+0.71%)
Jun 20, 2017 143.37 143.42 142.12 142.15 110,054 -1.16(-0.81%)
Jun 19, 2017 142.21 143.42 142.08 143.31 222,643 +2.47(+1.75%)
Jun 16, 2017 141.13 141.26 140.29 140.84 194,643 -0.28(-0.20%)
Jun 15, 2017 140.10 141.40 139.41 141.12 388,715 -0.71(-0.50%)
Jun 14, 2017 143.34 143.34 140.58 141.83 353,728 -0.99(-0.69%)
Jun 13, 2017 142.76 143.27 141.59 142.82 293,358 +1.18(+0.83%)
Jun 12, 2017 141.00 141.89 138.82 141.64 1,168,008 -0.93(-0.65%)
Jun 09, 2017 147.36 147.54 140.38 142.57 638,709 -4.51(-3.07%)
Jun 08, 2017 146.95 147.20 146.17 147.08 136,032 +0.60(+0.41%)
Jun 07, 2017 146.49 146.81 145.70 146.48 86,718 +0.36(+0.25%)
Jun 06, 2017 146.02 146.88 145.93 146.12 114,483 -0.19(-0.13%)
Jun 05, 2017 146.18 146.82 146.09 146.31 79,589 +0.01(+0.01%)
Jun 02, 2017 145.11 146.30 144.78 146.30 210,310 +1.60(+1.11%)
Jun 01, 2017 144.55 144.72 143.72 144.70 248,758 +0.50(+0.35%)
May 31, 2017 145.25 145.25 143.81 144.20 121,872 -0.51(-0.35%)
May 30, 2017 144.30 144.87 144.26 144.71 101,013 +0.31(+0.21%)
May 26, 2017 144.28 144.40 143.86 144.40 60,174 +0.11(+0.08%)
May 25, 2017 143.74 144.56 143.36 144.29 165,804 +1.19(+0.83%)
May 24, 2017 143.08 143.19 142.60 143.10 96,871 +0.58(+0.41%)
May 23, 2017 143.00 143.00 142.17 142.52 143,579 +0.02(+0.01%)
May 22, 2017 141.64 142.57 141.54 142.50 108,717 +1.36(+0.96%)
May 19, 2017 141.12 141.72 140.99 141.14 149,520 +0.70(+0.50%)
May 18, 2017 139.29 140.91 139.00 140.44 166,791 +0.87(+0.62%)
May 17, 2017 142.48 142.79 139.50 139.57 327,577 -4.29(-2.98%)
May 16, 2017 143.36 143.86 142.80 143.86 196,126 +0.99(+0.69%)
May 15, 2017 142.32 142.93 142.24 142.87 141,608 +0.75(+0.53%)
May 12, 2017 141.84 142.12 141.64 142.12 149,876 +0.44(+0.31%)
May 11, 2017 141.43 141.74 140.86 141.68 130,539 -0.15(-0.11%)
May 10, 2017 141.57 141.94 141.12 141.83 187,611 +0.46(+0.33%)
May 09, 2017 141.36 141.90 141.15 141.37 175,463 +0.21(+0.15%)
May 08, 2017 140.44 141.22 140.32 141.16 201,908 +0.69(+0.49%)
May 05, 2017 139.90 140.48 139.68 140.47 94,241 +0.61(+0.44%)
May 04, 2017 139.72 140.04 139.35 139.86 230,376 +0.11(+0.08%)
May 03, 2017 139.45 139.93 139.06 139.75 235,162 -0.08(-0.06%)
May 02, 2017 139.89 140.08 139.43 139.83 166,025 +0.27(+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.