US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 171.96 174.84 171.96 173.29 353,762 +4.27(+2.52%)
Oct 30, 2018 165.72 169.12 165.16 169.02 524,152 +2.72(+1.64%)
Oct 29, 2018 172.31 173.17 162.85 166.30 705,361 -3.17(-1.87%)
Oct 26, 2018 168.50 172.82 166.68 169.47 689,221 -3.83(-2.21%)
Oct 25, 2018 170.13 174.36 170.13 173.31 301,004 +5.67(+3.38%)
Oct 24, 2018 175.68 175.79 167.49 167.64 313,832 -8.48(-4.82%)
Oct 23, 2018 173.32 176.92 171.34 176.12 813,250 -0.45(-0.25%)
Oct 22, 2018 176.06 177.61 175.12 176.57 107,947 +1.44(+0.82%)
Oct 19, 2018 176.76 178.25 174.55 175.13 225,744 -0.62(-0.36%)
Oct 18, 2018 178.92 178.92 174.77 175.76 251,586 -3.98(-2.21%)
Oct 17, 2018 180.86 181.00 178.10 179.74 373,478 -0.75(-0.42%)
Oct 16, 2018 177.27 180.99 176.92 180.49 418,549 +5.37(+3.07%)
Oct 15, 2018 176.91 177.15 174.72 175.12 246,314 -2.46(-1.38%)
Oct 12, 2018 177.33 178.10 174.10 177.58 338,975 +4.75(+2.75%)
Oct 11, 2018 173.70 176.87 171.12 172.83 651,033 -1.42(-0.82%)
Oct 10, 2018 181.59 181.59 174.14 174.25 464,715 -8.51(-4.66%)
Oct 09, 2018 182.32 184.14 181.96 182.76 223,183 +0.37(+0.20%)
Oct 08, 2018 183.39 184.28 180.36 182.39 488,311 -2.06(-1.12%)
Oct 05, 2018 186.66 187.35 182.47 184.45 285,587 -2.22(-1.19%)
Oct 04, 2018 189.51 189.51 185.40 186.68 176,128 -3.63(-1.91%)
Oct 03, 2018 190.11 191.02 189.89 190.31 182,517 +1.01(+0.54%)
Oct 02, 2018 189.44 190.73 188.87 189.29 138,312 -0.33(-0.18%)
Oct 01, 2018 190.17 190.94 189.05 189.62 351,023 +0.28(+0.15%)
Sep 28, 2018 188.42 189.61 188.28 189.34 84,333 +0.37(+0.20%)
Sep 27, 2018 188.32 189.68 188.12 188.97 80,582 +1.54(+0.82%)
Sep 26, 2018 188.25 189.33 187.31 187.43 123,126 -0.71(-0.38%)
Sep 25, 2018 187.47 188.29 187.15 188.14 64,231 +0.14(+0.07%)
Sep 24, 2018 185.59 188.12 185.09 188.00 184,716 +1.17(+0.63%)
Sep 21, 2018 188.52 188.69 186.64 186.83 102,669 -1.00(-0.53%)
Sep 20, 2018 186.64 188.14 186.32 187.84 77,123 +2.18(+1.18%)
Sep 19, 2018 185.91 186.59 184.44 185.65 102,076 -0.39(-0.21%)
Sep 18, 2018 184.83 187.18 184.29 186.04 58,097 +1.03(+0.56%)
Sep 17, 2018 187.51 187.55 184.79 185.01 94,651 -2.86(-1.52%)
Sep 14, 2018 188.15 188.67 187.00 187.88 98,357 +0.12(+0.06%)
Sep 13, 2018 186.73 188.37 186.73 187.76 80,267 +2.12(+1.14%)
Sep 12, 2018 186.09 186.09 183.81 185.63 145,884 -1.07(-0.57%)
Sep 11, 2018 184.69 187.25 184.28 186.71 67,124 +1.37(+0.74%)
Sep 10, 2018 185.54 185.54 184.11 185.33 102,630 +0.48(+0.26%)
Sep 07, 2018 184.10 186.50 184.10 184.86 92,299 -0.48(-0.26%)
Sep 06, 2018 187.10 187.10 184.09 185.33 96,035 -1.94(-1.03%)
Sep 05, 2018 189.70 189.70 186.18 187.27 145,267 -2.83(-1.49%)
Sep 04, 2018 189.95 190.17 188.82 190.10 184,229 -0.65(-0.34%)
Aug 31, 2018 190.75 190.75 190.75 0 +0.31(+0.16%)
Aug 30, 2018 190.55 191.85 189.94 190.44 83,224 -0.44(-0.23%)
Aug 29, 2018 189.35 190.94 189.35 190.88 64,679 +1.80(+0.95%)
Aug 28, 2018 189.15 189.37 188.43 189.07 59,484 +0.49(+0.26%)
Aug 27, 2018 187.61 188.66 187.36 188.59 73,068 +1.86(+1.00%)
Aug 24, 2018 185.20 186.75 185.20 186.73 65,913 +2.09(+1.13%)
Aug 23, 2018 184.05 185.80 184.05 184.63 50,323 +0.31(+0.17%)
Aug 22, 2018 182.96 184.54 182.87 184.32 99,898 +0.88(+0.48%)
Aug 21, 2018 183.57 184.65 183.34 183.44 65,620 +0.42(+0.23%)
Aug 20, 2018 183.62 183.64 182.20 183.02 71,615 -0.29(-0.16%)
Aug 17, 2018 182.41 183.72 181.65 183.32 56,160 +0.23(+0.13%)
Aug 16, 2018 184.15 184.40 182.70 183.08 61,013 +0.43(+0.23%)
Aug 15, 2018 183.22 183.99 181.16 182.65 218,094 -1.90(-1.03%)
Aug 14, 2018 184.07 184.79 182.96 184.55 82,431 +1.14(+0.62%)
Aug 13, 2018 184.03 185.43 183.41 183.41 127,733 -0.39(-0.21%)
Aug 10, 2018 183.90 184.66 183.16 183.80 96,201 -1.59(-0.86%)
Aug 09, 2018 185.57 186.28 185.28 185.39 49,237 +0.11(+0.06%)
Aug 08, 2018 184.61 185.62 184.21 185.28 75,869 +0.57(+0.31%)
Aug 07, 2018 184.99 185.59 184.44 184.71 124,081 +0.42(+0.23%)
Aug 06, 2018 182.80 184.29 182.40 184.29 260,241 +1.46(+0.80%)
Aug 03, 2018 182.47 182.83 181.50 182.83 68,685 +0.62(+0.34%)
Aug 02, 2018 178.13 182.47 177.92 182.21 111,621 +2.65(+1.48%)
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.