US Technology Ishares ETF (NY: IYW )

329.66 USD +0.93 (+0.28%)
Streaming Delayed Price Updated: 9:41 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 145.28 145.58 144.90 145.45 366,958 +0.64(+0.44%)
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%)
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.