US Technology Ishares ETF (NY: IYW )

79.64 -1.49 (-1.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 168.45 169.85 167.70 169.79 171,127 +1.55(+0.92%)
Nov 29, 2018 168.44 169.45 167.12 168.24 162,718 -0.67(-0.40%)
Nov 28, 2018 164.91 168.94 163.82 168.92 238,915 +5.64(+3.45%)
Nov 27, 2018 162.27 164.05 161.50 163.28 168,278 -0.25(-0.16%)
Nov 26, 2018 161.96 163.54 161.18 163.53 227,836 +3.77(+2.36%)
Nov 23, 2018 159.67 161.17 159.67 159.76 48,981 -1.41(-0.88%)
Nov 21, 2018 161.18 161.18 161.18 0 +1.50(+0.94%)
Nov 20, 2018 157.84 161.68 157.29 159.67 383,259 -2.49(-1.53%)
Nov 19, 2018 168.06 168.06 161.73 162.16 634,155 -6.93(-4.10%)
Nov 16, 2018 167.63 169.80 167.12 169.09 189,674 -0.49(-0.29%)
Nov 15, 2018 165.84 170.06 164.87 169.58 767,249 +3.84(+2.31%)
Nov 14, 2018 168.92 169.43 164.94 165.74 288,147 -1.44(-0.86%)
Nov 13, 2018 167.29 170.13 166.73 167.18 310,426 +0.24(+0.14%)
Nov 12, 2018 171.37 171.37 166.35 166.94 194,845 -5.86(-3.39%)
Nov 09, 2018 174.35 174.48 171.27 172.80 621,590 -3.28(-1.86%)
Nov 08, 2018 176.33 176.68 175.15 176.08 99,066 -0.84(-0.47%)
Nov 07, 2018 174.22 176.98 173.84 176.92 187,896 +4.81(+2.80%)
Nov 06, 2018 170.74 173.00 170.63 172.11 109,582 +1.18(+0.69%)
Nov 05, 2018 171.65 171.65 168.70 170.93 101,942 -0.88(-0.51%)
Nov 02, 2018 173.82 175.06 170.60 171.80 241,319 -3.32(-1.89%)
Nov 01, 2018 173.55 175.21 172.14 175.12 274,641 +1.83(+1.06%)
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%)
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.