US Technology Ishares ETF (NY: IYW )

78.10 -0.42 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 179.47 180.15 179.03 179.47 66,079 -0.66(-0.37%)
Feb 27, 2019 179.53 180.31 178.23 180.14 73,714 -0.13(-0.07%)
Feb 26, 2019 179.45 180.81 179.45 180.26 66,915 +0.20(+0.11%)
Feb 25, 2019 180.52 181.27 179.97 180.07 97,014 +1.07(+0.60%)
Feb 22, 2019 177.56 179.06 177.56 179.00 71,684 +2.26(+1.28%)
Feb 21, 2019 176.76 177.50 175.83 176.74 205,355 -0.40(-0.23%)
Feb 20, 2019 177.30 178.07 176.29 177.15 84,328 -0.04(-0.02%)
Feb 19, 2019 176.39 177.73 176.39 177.18 177,733 +0.33(+0.19%)
Feb 15, 2019 177.60 177.66 176.13 176.85 122,406 +0.62(+0.35%)
Feb 14, 2019 175.26 176.73 175.14 176.23 100,595 +0.40(+0.23%)
Feb 13, 2019 176.53 177.13 175.66 175.82 443,293 -0.05(-0.03%)
Feb 12, 2019 174.66 176.11 174.66 175.87 252,223 +2.43(+1.40%)
Feb 11, 2019 174.01 174.59 173.12 173.44 103,213 -0.10(-0.06%)
Feb 08, 2019 170.96 173.54 170.93 173.54 123,735 +0.88(+0.51%)
Feb 07, 2019 173.56 174.06 171.42 172.66 173,135 -2.67(-1.52%)
Feb 06, 2019 175.64 176.20 174.62 175.33 156,944 -0.05(-0.03%)
Feb 05, 2019 174.01 175.48 174.01 175.38 143,765 +1.57(+0.91%)
Feb 04, 2019 170.88 173.80 170.74 173.80 192,811 +3.06(+1.79%)
Feb 01, 2019 170.29 171.84 170.23 170.74 133,655 +0.50(+0.29%)
Jan 31, 2019 169.00 171.31 168.85 170.24 255,481 +2.15(+1.28%)
Jan 30, 2019 165.54 168.52 164.97 168.09 158,687 +4.98(+3.05%)
Jan 29, 2019 165.23 165.23 162.84 163.11 53,498 -2.01(-1.22%)
Jan 28, 2019 164.97 165.21 163.96 165.13 79,109 -2.23(-1.33%)
Jan 25, 2019 165.89 167.71 165.60 167.36 163,515 +2.66(+1.62%)
Jan 24, 2019 163.92 165.09 163.56 164.70 162,469 +1.33(+0.81%)
Jan 23, 2019 163.80 164.76 161.58 163.37 112,947 +0.29(+0.18%)
Jan 22, 2019 165.00 165.00 161.86 163.07 338,218 -3.09(-1.86%)
Jan 18, 2019 165.28 166.86 164.52 166.16 173,434 +2.42(+1.47%)
Jan 17, 2019 162.02 164.60 161.90 163.75 181,523 +1.16(+0.72%)
Jan 16, 2019 162.74 163.84 162.47 162.58 138,116 +0.01(+0.01%)
Jan 15, 2019 160.03 162.88 159.83 162.57 134,110 +3.04(+1.91%)
Jan 14, 2019 159.47 160.04 158.76 159.53 99,270 -1.50(-0.93%)
Jan 11, 2019 160.57 161.22 159.98 161.03 64,833 -0.38(-0.24%)
Jan 10, 2019 159.88 161.49 159.03 161.41 153,163 +0.43(+0.27%)
Jan 09, 2019 160.03 161.71 159.57 160.98 420,954 +1.63(+1.02%)
Jan 08, 2019 159.16 159.75 157.22 159.35 170,100 +1.75(+1.11%)
Jan 07, 2019 156.39 158.49 156.05 157.60 228,970 +1.32(+0.84%)
Jan 04, 2019 151.95 156.84 151.80 156.28 244,301 +6.80(+4.55%)
Jan 03, 2019 153.10 153.55 149.29 149.48 334,868 -7.26(-4.63%)
Jan 02, 2019 153.16 157.68 153.11 156.74 225,179 +0.34(+0.22%)
Dec 31, 2018 156.74 157.22 155.03 156.39 197,670 +1.09(+0.70%)
Dec 28, 2018 156.49 157.82 154.02 155.31 219,452 -0.36(-0.23%)
Dec 27, 2018 152.42 155.67 149.49 155.67 357,891 +1.06(+0.68%)
Dec 26, 2018 146.71 154.61 145.88 154.61 753,882 +9.48(+6.53%)
Dec 24, 2018 147.54 149.44 145.14 145.14 299,318 -3.76(-2.53%)
Dec 21, 2018 154.05 155.16 148.17 148.90 512,736 -5.05(-3.28%)
Dec 20, 2018 155.81 157.53 151.70 153.95 406,430 -2.61(-1.67%)
Dec 19, 2018 159.72 162.02 154.95 156.56 305,677 -3.55(-2.22%)
Dec 18, 2018 159.67 161.48 158.90 160.11 657,781 +1.71(+1.08%)
Dec 17, 2018 161.61 162.80 157.09 158.40 574,823 -3.87(-2.39%)
Dec 14, 2018 163.92 164.97 162.12 162.27 181,886 -3.70(-2.23%)
Dec 13, 2018 166.80 167.62 165.08 165.97 148,602 +0.12(+0.07%)
Dec 12, 2018 166.83 168.31 165.77 165.85 171,486 +1.68(+1.02%)
Dec 11, 2018 166.29 166.38 162.91 164.17 226,067 +0.47(+0.29%)
Dec 10, 2018 160.87 164.38 160.03 163.70 339,500 +2.40(+1.49%)
Dec 07, 2018 166.23 167.12 160.74 161.30 337,950 -5.78(-3.46%)
Dec 06, 2018 162.49 167.10 161.77 167.08 307,421 +0.85(+0.51%)
Dec 04, 2018 171.75 172.18 165.97 166.23 335,593 -6.65(-3.84%)
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.