US Technology Ishares ETF (NY: IYW )

103.19 USD -0.21 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 161.32 161.91 160.76 161.59 114,018 +0.79(+0.49%)
Oct 30, 2017 161.26 159.84 160.80 150,866 +0.72(+0.45%)
Oct 27, 2017 158.48 160.57 158.03 160.08 246,017 +4.55(+2.93%)
Oct 26, 2017 155.62 155.92 155.19 155.53 310,405 +0.72(+0.47%)
Oct 25, 2017 155.27 155.87 153.76 154.81 216,464 -0.90(-0.58%)
Oct 24, 2017 155.42 155.91 154.99 155.71 114,953 +0.54(+0.35%)
Oct 23, 2017 156.25 156.28 154.97 155.17 116,282 -0.63(-0.40%)
Oct 20, 2017 155.70 156.16 155.59 155.80 144,853 +0.94(+0.61%)
Oct 19, 2017 154.56 154.86 153.70 154.86 102,672 -0.55(-0.35%)
Oct 18, 2017 155.44 155.69 154.84 155.41 338,020 +0.57(+0.37%)
Oct 17, 2017 154.56 154.88 154.34 154.84 94,910 +0.03(+0.02%)
Oct 16, 2017 154.56 154.82 154.29 154.81 72,533 +0.57(+0.37%)
Oct 13, 2017 154.08 154.44 153.99 154.24 83,008 +0.88(+0.57%)
Oct 12, 2017 153.25 153.95 153.20 153.36 148,988 +0.04(+0.03%)
Oct 11, 2017 152.49 153.36 152.47 153.32 51,834 +0.63(+0.41%)
Oct 10, 2017 153.17 153.24 152.19 152.69 62,025 +0.01(+0.01%)
Oct 09, 2017 152.60 153.08 152.47 152.68 50,871 +0.40(+0.26%)
Oct 06, 2017 151.30 152.32 151.30 152.28 93,168 +0.48(+0.32%)
Oct 05, 2017 150.86 151.91 150.76 151.80 140,537 +1.51(+1.00%)
Oct 04, 2017 150.23 150.64 149.73 150.29 265,056 -0.22(-0.15%)
Oct 03, 2017 150.33 150.57 150.11 150.51 190,815 +0.40(+0.27%)
Oct 02, 2017 150.01 150.63 149.36 150.11 1,023,203 +0.19(+0.13%)
Sep 29, 2017 148.99 149.97 148.81 149.92 129,051 +1.14(+0.77%)
Sep 28, 2017 148.31 148.82 148.14 148.78 78,084 +0.10(+0.07%)
Sep 27, 2017 147.65 149.16 147.50 148.68 113,690 +1.76(+1.20%)
Sep 26, 2017 147.09 147.41 146.25 146.92 186,814 +0.48(+0.33%)
Sep 25, 2017 147.79 147.79 145.77 146.44 167,269 -1.98(-1.33%)
Sep 22, 2017 147.95 148.58 147.75 148.42 87,607 -0.05(-0.03%)
Sep 21, 2017 149.23 149.23 147.81 148.47 119,491 -0.84(-0.56%)
Sep 20, 2017 150.00 150.01 148.28 149.31 342,930 -0.92(-0.61%)
Sep 19, 2017 150.04 150.50 149.65 150.23 75,047 +0.50(+0.33%)
Sep 18, 2017 149.96 150.51 149.36 149.73 112,920 -0.01(-0.01%)
Sep 15, 2017 149.05 150.00 148.84 149.74 66,120 +0.49(+0.33%)
Sep 14, 2017 149.24 149.88 148.79 149.25 94,697 -0.54(-0.36%)
Sep 13, 2017 149.63 149.86 149.28 149.79 85,274 -0.12(-0.08%)
Sep 12, 2017 150.24 150.27 149.20 149.91 171,118 +0.22(+0.15%)
Sep 11, 2017 148.90 149.99 148.90 149.69 157,075 +2.03(+1.37%)
Sep 08, 2017 148.85 149.05 147.53 147.66 168,374 -1.39(-0.93%)
Sep 07, 2017 148.92 149.18 148.25 149.05 86,399 +0.47(+0.32%)
Sep 06, 2017 148.80 148.89 147.82 148.58 83,494 +0.30(+0.20%)
Sep 05, 2017 149.07 149.58 147.28 148.28 290,954 -1.45(-0.97%)
Sep 01, 2017 150.16 150.30 149.45 149.73 98,331 -0.06(-0.04%)
Aug 31, 2017 148.83 149.97 148.77 149.79 106,778 +1.29(+0.87%)
Aug 30, 2017 147.34 148.62 147.16 148.50 180,436 +1.40(+0.95%)
Aug 29, 2017 145.26 147.35 145.10 147.10 83,979 +0.62(+0.42%)
Aug 28, 2017 146.45 146.73 146.13 146.48 70,785 +0.34(+0.23%)
Aug 25, 2017 146.83 147.22 146.02 146.14 83,051 -0.13(-0.09%)
Aug 24, 2017 146.77 146.88 145.58 146.27 102,123 -0.13(-0.09%)
Aug 23, 2017 145.75 146.77 145.75 146.40 90,971 -0.24(-0.16%)
Aug 22, 2017 145.11 146.72 145.11 146.64 112,745 +2.30(+1.59%)
Aug 21, 2017 144.65 144.79 143.42 144.34 100,335 -0.23(-0.16%)
Aug 18, 2017 144.70 145.65 144.10 144.57 117,434 -0.15(-0.10%)
Aug 17, 2017 147.17 147.36 144.72 144.72 218,997 -3.01(-2.04%)
Aug 16, 2017 147.51 148.31 147.18 147.73 91,428 +0.42(+0.29%)
Aug 15, 2017 147.33 147.58 146.84 147.31 255,500 +0.28(+0.19%)
Aug 14, 2017 145.99 147.19 145.99 147.03 366,129 +2.34(+1.62%)
Aug 11, 2017 143.79 145.05 143.57 144.69 109,012 +1.22(+0.85%)
Aug 10, 2017 145.87 146.00 143.35 143.47 167,387 -3.24(-2.21%)
Aug 09, 2017 145.78 146.78 145.77 146.71 90,854 -0.03(-0.02%)
Aug 08, 2017 146.65 148.03 146.39 146.74 124,777 -0.17(-0.12%)
Aug 07, 2017 146.23 146.91 146.10 146.91 82,680 +0.95(+0.65%)
Aug 04, 2017 145.84 146.41 145.58 145.96 115,969 +0.48(+0.33%)
Aug 03, 2017 145.97 145.99 145.15 145.48 146,600 -0.53(-0.36%)
Aug 02, 2017 147.01 147.55 144.96 146.01 145,772 +0.56(+0.39%)
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.