US Technology Ishares ETF (NY: IYW )

78.26 -1.44 (-1.81%)
Streaming Delayed Price Updated: 1:53 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 162.97 165.58 162.59 165.47 222,890 +2.18(+1.33%)
Apr 30, 2018 164.59 165.88 162.92 163.29 134,792 -0.99(-0.60%)
Apr 27, 2018 166.54 166.82 163.30 164.28 518,046 -0.56(-0.34%)
Apr 26, 2018 163.73 165.41 163.28 164.85 128,724 +3.37(+2.09%)
Apr 25, 2018 161.88 162.19 159.34 161.47 191,759 -0.07(-0.04%)
Apr 24, 2018 165.34 166.01 160.41 161.54 217,751 -3.21(-1.95%)
Apr 23, 2018 166.25 166.71 163.96 164.75 126,616 -0.69(-0.42%)
Apr 20, 2018 167.56 167.56 164.85 165.44 311,583 -2.64(-1.57%)
Apr 19, 2018 169.03 169.03 167.34 168.08 184,046 -2.07(-1.22%)
Apr 18, 2018 170.46 170.84 169.09 170.15 117,204 -0.68(-0.40%)
Apr 17, 2018 168.58 171.28 168.54 170.83 757,572 +3.56(+2.13%)
Apr 16, 2018 167.14 167.91 166.12 167.28 109,612 +1.20(+0.72%)
Apr 13, 2018 167.92 167.92 165.30 166.08 285,548 -0.70(-0.42%)
Apr 12, 2018 165.78 167.44 165.62 166.78 355,373 +2.15(+1.30%)
Apr 11, 2018 164.15 166.09 164.15 164.63 296,386 -0.56(-0.34%)
Apr 10, 2018 163.71 165.96 162.88 165.20 199,325 +4.08(+2.53%)
Apr 09, 2018 161.40 164.44 161.00 161.12 157,107 +1.17(+0.73%)
Apr 06, 2018 162.13 163.74 159.29 159.95 253,326 -3.90(-2.38%)
Apr 05, 2018 164.91 165.23 162.86 163.85 577,019 +0.41(+0.25%)
Apr 04, 2018 157.69 163.88 157.49 163.44 266,312 +2.47(+1.53%)
Apr 03, 2018 160.60 161.43 158.22 160.97 434,982 +1.65(+1.04%)
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.