US Technology Ishares ETF (NY: IYW )

331.67 USD +2.75 (+0.84%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 193.08 194.30 192.93 194.02 82,300 +0.38(+0.20%)
Sep 27, 2018 192.97 194.37 192.77 193.64 78,639 +1.58(+0.82%)
Sep 26, 2018 192.90 194.01 191.94 192.06 120,157 -1.10(-0.57%)
Sep 25, 2018 192.47 193.31 192.14 193.16 62,562 +0.14(+0.07%)
Sep 24, 2018 190.54 193.14 190.03 193.02 179,914 +1.20(+0.63%)
Sep 21, 2018 193.55 193.73 191.62 191.82 100,000 -1.03(-0.53%)
Sep 20, 2018 191.62 193.16 191.29 192.85 75,118 +2.24(+1.18%)
Sep 19, 2018 190.87 191.57 189.36 190.61 99,423 -0.40(-0.21%)
Sep 18, 2018 189.76 192.18 189.21 191.01 56,587 +1.06(+0.56%)
Sep 17, 2018 192.52 192.56 189.73 189.95 92,191 -2.94(-1.52%)
Sep 14, 2018 193.17 193.71 191.99 192.89 95,800 +0.12(+0.06%)
Sep 13, 2018 191.71 193.40 191.71 192.77 78,181 +2.18(+1.14%)
Sep 12, 2018 191.06 191.06 188.72 190.59 142,092 -1.10(-0.57%)
Sep 11, 2018 189.62 192.25 189.20 191.69 65,379 +1.41(+0.74%)
Sep 10, 2018 190.49 190.49 189.02 190.28 99,962 +0.49(+0.26%)
Sep 07, 2018 189.01 191.48 189.01 189.79 89,900 -0.49(-0.26%)
Sep 06, 2018 192.09 192.09 189.00 190.28 93,539 -1.99(-1.04%)
Sep 05, 2018 194.76 194.76 191.15 192.27 141,491 -2.90(-1.49%)
Sep 04, 2018 195.02 195.25 193.86 195.17 179,440 -0.67(-0.34%)
Aug 31, 2018 195.84 195.84 195.84 0 +0.32(+0.16%)
Aug 30, 2018 195.64 196.97 195.01 195.52 81,061 -0.45(-0.23%)
Aug 29, 2018 194.41 196.04 194.41 195.97 62,998 +1.85(+0.95%)
Aug 28, 2018 194.20 194.42 193.46 194.12 57,938 +0.50(+0.26%)
Aug 27, 2018 192.62 193.70 192.36 193.62 71,169 +1.91(+1.00%)
Aug 24, 2018 190.14 191.74 190.14 191.71 64,200 +2.15(+1.13%)
Aug 23, 2018 188.96 190.76 188.96 189.56 49,015 +0.32(+0.17%)
Aug 22, 2018 187.84 189.46 187.75 189.24 97,301 +0.90(+0.48%)
Aug 21, 2018 188.47 189.58 188.23 188.34 63,914 +0.43(+0.23%)
Aug 20, 2018 188.52 188.54 187.06 187.91 69,754 -0.30(-0.16%)
Aug 17, 2018 187.28 188.62 186.50 188.21 54,700 +0.24(+0.13%)
Aug 16, 2018 189.06 189.32 187.58 187.97 59,427 +0.44(+0.23%)
Aug 15, 2018 188.11 188.90 186.00 187.53 212,424 -1.95(-1.03%)
Aug 14, 2018 188.98 189.72 187.84 189.48 80,288 +1.17(+0.62%)
Aug 13, 2018 188.94 190.38 188.31 188.31 124,413 -0.40(-0.21%)
Aug 10, 2018 188.81 189.59 188.05 188.71 93,700 -1.63(-0.86%)
Aug 09, 2018 190.52 191.25 190.23 190.34 47,957 +0.11(+0.06%)
Aug 08, 2018 189.54 190.58 189.13 190.23 73,897 +0.59(+0.31%)
Aug 07, 2018 189.93 190.54 189.36 189.64 120,855 +0.43(+0.23%)
Aug 06, 2018 187.68 189.21 187.27 189.21 253,475 +1.50(+0.80%)
Aug 03, 2018 187.34 187.71 186.34 187.71 66,900 +0.64(+0.34%)
Aug 02, 2018 182.89 187.34 182.67 187.07 108,719 +2.72(+1.48%)
Aug 01, 2018 183.90 184.94 183.60 184.35 257,696 +1.86(+1.02%)
Jul 31, 2018 182.43 183.80 181.25 182.49 222,044 +0.69(+0.38%)
Jul 30, 2018 184.82 184.87 180.60 181.80 189,420 -3.05(-1.65%)
Jul 27, 2018 188.89 188.89 183.76 184.85 553,200 -3.81(-2.02%)
Jul 26, 2018 188.09 189.27 187.84 188.66 120,422 -2.85(-1.49%)
Jul 25, 2018 189.10 191.62 188.84 191.51 165,929 +2.58(+1.37%)
Jul 24, 2018 190.37 191.07 188.28 188.93 211,504 +0.61(+0.32%)
Jul 23, 2018 186.88 188.44 186.10 188.32 78,762 +1.03(+0.55%)
Jul 20, 2018 188.04 188.45 187.00 187.29 77,716 -0.06(-0.03%)
Jul 19, 2018 187.45 188.17 186.93 187.35 96,302 -0.47(-0.25%)
Jul 18, 2018 188.13 188.13 187.11 187.82 62,229 -0.30(-0.16%)
Jul 17, 2018 185.22 188.43 185.00 188.12 113,475 +1.55(+0.83%)
Jul 16, 2018 187.18 187.59 186.27 186.57 58,963 -0.55(-0.29%)
Jul 13, 2018 187.11 187.63 186.69 187.12 85,970 -0.03(-0.02%)
Jul 12, 2018 184.57 187.23 184.57 187.15 164,608 +3.37(+1.83%)
Jul 11, 2018 183.36 184.68 183.36 183.78 239,163 -1.17(-0.63%)
Jul 10, 2018 184.95 185.57 184.58 184.95 86,943 +0.28(+0.15%)
Jul 09, 2018 184.15 184.69 183.11 184.67 170,464 +1.47(+0.80%)
Jul 06, 2018 180.74 183.43 180.49 183.20 120,085 +2.49(+1.38%)
Jul 05, 2018 179.18 180.79 178.77 180.71 186,928 +2.69(+1.51%)
Jul 03, 2018 178.02 178.02 178.02 0 -2.48(-1.37%)
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.