US Technology Ishares ETF (NY: IYW )

78.62 -1.08 (-1.35%)
Streaming Delayed Price Updated: 12:22 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 177.69 179.02 176.54 177.75 227,971 +0.67(+0.38%)
Jul 30, 2018 180.01 180.06 175.91 177.07 194,476 -2.97(-1.65%)
Jul 27, 2018 183.98 183.98 178.98 180.04 567,966 -3.71(-2.02%)
Jul 26, 2018 183.20 184.35 182.96 183.75 123,636 -2.78(-1.49%)
Jul 25, 2018 184.18 186.64 183.93 186.53 170,358 +2.51(+1.37%)
Jul 24, 2018 185.42 186.10 183.38 184.02 217,149 +0.59(+0.32%)
Jul 23, 2018 182.02 183.54 181.26 183.42 80,864 +1.00(+0.55%)
Jul 20, 2018 183.15 183.55 182.14 182.42 79,790 -0.06(-0.03%)
Jul 19, 2018 182.58 183.28 182.07 182.48 98,872 -0.46(-0.25%)
Jul 18, 2018 183.24 183.24 182.25 182.94 63,890 -0.29(-0.16%)
Jul 17, 2018 180.40 183.53 180.19 183.23 116,504 +1.51(+0.83%)
Jul 16, 2018 182.31 182.71 181.43 181.72 60,536 -0.54(-0.29%)
Jul 13, 2018 182.25 182.76 181.84 182.25 88,264 -0.03(-0.02%)
Jul 12, 2018 179.77 182.36 179.77 182.28 169,001 +3.28(+1.83%)
Jul 11, 2018 178.59 179.88 178.59 179.00 245,547 -1.14(-0.63%)
Jul 10, 2018 180.14 180.75 179.78 180.14 89,263 +0.27(+0.15%)
Jul 09, 2018 179.36 179.89 178.35 179.87 175,014 +1.43(+0.80%)
Jul 06, 2018 176.04 178.66 175.80 178.44 123,290 +2.43(+1.38%)
Jul 05, 2018 174.52 176.09 174.12 176.01 191,917 +2.62(+1.51%)
Jul 03, 2018 173.39 173.39 173.39 0 -2.41(-1.37%)
Jul 02, 2018 172.42 175.82 171.91 175.81 433,855 +2.17(+1.25%)
Jun 29, 2018 174.54 175.45 173.62 173.63 136,212 -0.21(-0.12%)
Jun 28, 2018 171.81 174.43 171.63 173.84 235,290 +1.68(+0.97%)
Jun 27, 2018 175.32 176.13 172.12 172.16 275,140 -2.63(-1.50%)
Jun 26, 2018 174.56 175.88 174.01 174.79 101,931 +0.90(+0.52%)
Jun 25, 2018 176.35 176.35 172.31 173.90 439,847 -3.91(-2.20%)
Jun 22, 2018 179.15 179.15 177.25 177.80 55,757 -1.11(-0.62%)
Jun 21, 2018 180.94 181.07 178.53 178.91 153,382 -1.63(-0.90%)
Jun 20, 2018 180.38 181.53 180.38 180.54 368,578 +0.60(+0.34%)
Jun 19, 2018 178.75 180.01 177.54 179.94 206,910 -1.22(-0.68%)
Jun 18, 2018 179.56 181.33 178.84 181.17 108,739 +0.40(+0.22%)
Jun 15, 2018 181.09 181.66 180.77 164,103 -0.89(-0.49%)
Jun 14, 2018 181.04 182.05 180.77 181.66 131,195 +1.33(+0.74%)
Jun 13, 2018 180.98 181.97 180.22 180.33 208,038 -0.50(-0.28%)
Jun 12, 2018 180.16 180.92 180.00 180.84 139,072 +1.04(+0.58%)
Jun 11, 2018 179.44 180.40 179.16 179.79 143,134 +0.18(+0.10%)
Jun 08, 2018 178.63 179.95 178.06 179.61 160,273 -0.01(-0.01%)
Jun 07, 2018 181.73 181.73 178.68 179.62 949,461 -2.04(-1.12%)
Jun 06, 2018 181.66 180.12 181.66 211,201 +0.43(+0.24%)
Jun 05, 2018 180.72 181.46 180.42 181.23 705,276 +0.94(+0.52%)
Jun 04, 2018 179.38 180.46 179.25 180.29 146,562 +1.37(+0.77%)
Jun 01, 2018 176.56 178.92 176.56 178.92 150,997 +3.38(+1.93%)
May 31, 2018 175.42 176.89 175.31 175.54 150,044 +0.08(+0.04%)
May 30, 2018 175.03 175.82 174.76 175.46 162,700 +1.34(+0.77%)
May 29, 2018 174.22 175.25 173.22 174.12 75,426 -1.00(-0.57%)
May 25, 2018 175.12 175.12 175.12 0 +0.10(+0.06%)
May 24, 2018 175.06 175.35 173.20 175.02 96,569 -0.10(-0.06%)
May 23, 2018 172.54 175.15 172.50 175.12 81,855 +1.42(+0.82%)
May 22, 2018 174.90 175.05 173.38 173.70 62,745 -0.28(-0.16%)
May 21, 2018 174.06 175.08 173.22 173.98 90,820 +1.38(+0.80%)
May 18, 2018 172.78 173.59 172.58 172.60 148,055 -0.88(-0.51%)
May 17, 2018 173.73 174.96 172.85 173.49 140,642 -0.94(-0.54%)
May 16, 2018 173.74 174.79 173.56 174.43 132,382 +0.95(+0.55%)
May 15, 2018 173.95 173.97 172.55 173.48 188,539 -1.86(-1.06%)
May 14, 2018 176.16 176.75 175.06 175.33 1,178,169 -0.02(-0.01%)
May 11, 2018 175.56 176.03 174.78 175.35 69,254 -0.57(-0.33%)
May 10, 2018 174.45 175.99 174.23 175.93 123,727 +2.21(+1.27%)
May 09, 2018 171.69 173.75 171.45 173.72 136,276 +2.35(+1.37%)
May 08, 2018 170.64 171.47 169.92 171.37 138,537 +0.62(+0.36%)
May 07, 2018 169.99 171.54 169.80 170.75 91,691 +1.55(+0.91%)
May 04, 2018 165.17 169.54 165.00 169.20 356,731 +3.34(+2.02%)
May 03, 2018 164.73 166.50 163.09 165.86 232,368 +0.34(+0.21%)
May 02, 2018 166.25 167.24 165.33 165.52 127,608 +0.05(+0.03%)
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.