US Technology Ishares ETF (NY: IYW )

106.21 USD -1.53 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 162.53 163.49 161.85 163.00 382,569 +1.22(+0.75%)
Nov 29, 2017 165.82 165.82 160.86 161.78 489,554 -4.28(-2.58%)
Nov 28, 2017 165.94 166.37 165.18 166.06 142,294 +0.30(+0.18%)
Nov 27, 2017 165.69 166.09 165.20 165.76 129,246 -0.13(-0.08%)
Nov 24, 2017 165.25 165.98 165.25 165.89 29,799 +0.88(+0.53%)
Nov 22, 2017 165.44 165.44 164.81 165.01 86,857 -0.38(-0.23%)
Nov 21, 2017 164.27 165.44 164.27 165.39 101,663 +1.96(+1.20%)
Nov 20, 2017 162.95 163.54 162.94 163.43 187,125 +0.67(+0.41%)
Nov 17, 2017 163.56 163.59 162.64 162.76 103,795 -0.85(-0.52%)
Nov 16, 2017 162.46 164.00 162.46 163.61 130,127 +2.18(+1.35%)
Nov 15, 2017 161.74 162.02 160.82 161.43 148,881 -1.14(-0.70%)
Nov 14, 2017 162.51 162.81 161.85 162.57 221,350 -0.53(-0.32%)
Nov 13, 2017 162.41 163.21 162.41 163.10 79,961 +0.01(+0.01%)
Nov 10, 2017 162.89 163.25 162.47 163.09 224,629 +0.01(+0.01%)
Nov 09, 2017 163.39 163.45 161.39 163.08 241,175 -1.57(-0.95%)
Nov 08, 2017 163.82 164.72 163.34 164.65 231,876 +0.84(+0.51%)
Nov 07, 2017 163.93 164.15 163.22 163.81 90,260 +0.07(+0.04%)
Nov 06, 2017 163.22 163.86 163.22 163.74 152,748 +0.68(+0.42%)
Nov 03, 2017 162.45 163.19 161.54 163.06 242,660 +1.44(+0.89%)
Nov 02, 2017 161.45 161.73 160.31 161.62 296,033 +0.16(+0.10%)
Nov 01, 2017 162.50 162.50 160.59 161.46 599,672 -0.13(-0.08%)
Oct 31, 2017 161.32 161.91 160.76 161.59 114,018 +0.79(+0.49%)
Oct 30, 2017 161.26 159.84 160.80 150,866 +0.72(+0.45%)
Oct 27, 2017 158.48 160.57 158.03 160.08 246,017 +4.55(+2.93%)
Oct 26, 2017 155.62 155.92 155.19 155.53 310,405 +0.72(+0.47%)
Oct 25, 2017 155.27 155.87 153.76 154.81 216,464 -0.90(-0.58%)
Oct 24, 2017 155.42 155.91 154.99 155.71 114,953 +0.54(+0.35%)
Oct 23, 2017 156.25 156.28 154.97 155.17 116,282 -0.63(-0.40%)
Oct 20, 2017 155.70 156.16 155.59 155.80 144,853 +0.94(+0.61%)
Oct 19, 2017 154.56 154.86 153.70 154.86 102,672 -0.55(-0.35%)
Oct 18, 2017 155.44 155.69 154.84 155.41 338,020 +0.57(+0.37%)
Oct 17, 2017 154.56 154.88 154.34 154.84 94,910 +0.03(+0.02%)
Oct 16, 2017 154.56 154.82 154.29 154.81 72,533 +0.57(+0.37%)
Oct 13, 2017 154.08 154.44 153.99 154.24 83,008 +0.88(+0.57%)
Oct 12, 2017 153.25 153.95 153.20 153.36 148,988 +0.04(+0.03%)
Oct 11, 2017 152.49 153.36 152.47 153.32 51,834 +0.63(+0.41%)
Oct 10, 2017 153.17 153.24 152.19 152.69 62,025 +0.01(+0.01%)
Oct 09, 2017 152.60 153.08 152.47 152.68 50,871 +0.40(+0.26%)
Oct 06, 2017 151.30 152.32 151.30 152.28 93,168 +0.48(+0.32%)
Oct 05, 2017 150.86 151.91 150.76 151.80 140,537 +1.51(+1.00%)
Oct 04, 2017 150.23 150.64 149.73 150.29 265,056 -0.22(-0.15%)
Oct 03, 2017 150.33 150.57 150.11 150.51 190,815 +0.40(+0.27%)
Oct 02, 2017 150.01 150.63 149.36 150.11 1,023,203 +0.19(+0.13%)
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%)
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.