US Technology Ishares ETF (NY: IYW )

80.07 -1.06 (-1.31%)
Streaming Delayed Price Updated: 11:37 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 139.96 139.96 138.57 138.95 126,476 -0.49(-0.35%)
May 30, 2017 139.05 139.60 139.01 139.44 104,829 +0.30(+0.21%)
May 26, 2017 139.03 139.14 138.63 139.14 62,447 +0.11(+0.08%)
May 25, 2017 138.51 139.30 138.14 139.04 172,068 +1.15(+0.83%)
May 24, 2017 137.87 137.98 137.41 137.89 100,530 +0.56(+0.41%)
May 23, 2017 137.79 137.79 137.00 137.33 149,003 +0.02(+0.01%)
May 22, 2017 136.48 137.38 136.39 137.31 112,824 +1.31(+0.96%)
May 19, 2017 135.98 136.56 135.85 136.00 155,168 +0.68(+0.50%)
May 18, 2017 134.22 135.78 133.94 135.33 173,092 +0.84(+0.62%)
May 17, 2017 137.29 137.59 134.42 134.49 339,953 -4.13(-2.98%)
May 16, 2017 138.14 138.62 137.60 138.62 203,535 +0.95(+0.69%)
May 15, 2017 137.14 137.73 137.06 137.67 146,958 +0.72(+0.53%)
May 12, 2017 136.68 136.95 136.48 136.95 155,538 +0.42(+0.31%)
May 11, 2017 136.28 136.58 135.73 136.52 135,470 -0.15(-0.11%)
May 10, 2017 136.42 136.77 135.98 136.67 194,699 +0.44(+0.33%)
May 09, 2017 136.21 136.74 136.01 136.22 182,092 +0.20(+0.15%)
May 08, 2017 135.33 136.08 135.21 136.02 209,536 +0.66(+0.49%)
May 05, 2017 134.81 135.37 134.59 135.36 97,801 +0.59(+0.44%)
May 04, 2017 134.63 134.94 134.28 134.77 239,079 +0.11(+0.08%)
May 03, 2017 134.37 134.84 134.00 134.66 244,046 -0.08(-0.06%)
May 02, 2017 134.80 134.98 134.35 134.74 172,297 +0.26(+0.19%)
May 01, 2017 133.63 134.69 133.46 134.48 293,228 +1.30(+0.98%)
Apr 28, 2017 133.39 133.46 132.85 133.18 179,818 +0.41(+0.31%)
Apr 27, 2017 132.45 132.80 132.22 132.76 144,768 +0.79(+0.60%)
Apr 26, 2017 132.33 132.51 131.86 131.97 371,136 -0.34(-0.25%)
Apr 25, 2017 132.02 132.57 131.83 132.31 206,439 +0.83(+0.63%)
Apr 24, 2017 131.18 131.58 130.85 131.48 215,575 +1.74(+1.34%)
Apr 21, 2017 129.72 130.02 129.46 129.75 112,430 -0.05(-0.04%)
Apr 20, 2017 129.11 130.02 128.93 129.80 167,735 +1.13(+0.88%)
Apr 19, 2017 129.09 129.42 128.47 128.67 80,169 -0.07(-0.05%)
Apr 18, 2017 128.46 129.04 128.25 128.74 148,007 -0.10(-0.08%)
Apr 17, 2017 127.97 128.83 127.97 128.83 102,934 +1.19(+0.94%)
Apr 13, 2017 128.01 128.87 127.62 127.64 134,354 -0.45(-0.35%)
Apr 12, 2017 128.70 128.93 127.92 128.09 151,646 -0.61(-0.47%)
Apr 11, 2017 129.03 129.08 127.56 128.70 205,196 -0.53(-0.41%)
Apr 10, 2017 129.56 129.86 129.09 129.23 112,380 -0.22(-0.17%)
Apr 07, 2017 129.45 129.82 129.06 129.45 83,365 -0.05(-0.04%)
Apr 06, 2017 129.64 129.85 129.22 129.50 97,736 -0.02(-0.01%)
Apr 05, 2017 130.19 131.03 129.31 129.52 113,343 -0.50(-0.39%)
Apr 04, 2017 129.53 130.06 129.53 130.02 219,412 +0.05(+0.04%)
Apr 03, 2017 130.21 130.59 129.23 129.97 280,233 -0.28(-0.21%)
Mar 31, 2017 130.15 130.61 129.90 130.25 142,759 -0.05(-0.04%)
Mar 30, 2017 130.23 130.54 129.92 130.30 100,400 +0.18(+0.14%)
Mar 29, 2017 129.71 130.22 129.54 130.11 75,284 +0.34(+0.26%)
Mar 28, 2017 128.76 130.09 128.62 129.78 114,932 +0.97(+0.76%)
Mar 27, 2017 127.53 129.09 127.33 128.80 345,121 +0.11(+0.08%)
Mar 24, 2017 129.18 129.55 128.25 128.70 189,193 +0.12(+0.09%)
Mar 23, 2017 128.70 129.01 128.34 128.58 177,584 -0.33(-0.25%)
Mar 22, 2017 127.84 129.00 127.76 128.91 191,394 +1.01(+0.79%)
Mar 21, 2017 130.41 130.75 127.82 127.90 405,768 -2.08(-1.60%)
Mar 20, 2017 129.69 130.24 129.63 129.98 69,223 +0.27(+0.21%)
Mar 17, 2017 130.03 130.15 129.67 129.71 78,314 +0.00(+0.00%)
Mar 16, 2017 129.94 129.99 129.46 129.71 76,274 +0.41(+0.32%)
Mar 15, 2017 128.75 129.54 128.23 129.29 121,704 +0.80(+0.62%)
Mar 14, 2017 128.51 128.63 127.96 128.49 118,690 -0.30(-0.23%)
Mar 13, 2017 128.56 128.94 128.55 128.79 1,629,970 +0.09(+0.07%)
Mar 10, 2017 128.66 128.87 128.19 128.71 109,009 +0.71(+0.56%)
Mar 09, 2017 128.00 128.16 127.29 127.99 151,307 -0.05(-0.04%)
Mar 08, 2017 127.87 128.47 127.76 128.04 472,953 +0.11(+0.09%)
Mar 07, 2017 127.60 128.35 127.60 127.93 163,131 +0.17(+0.14%)
Mar 06, 2017 127.58 128.00 127.27 127.75 217,680 -0.26(-0.20%)
Mar 03, 2017 127.81 128.02 127.42 128.01 131,539 +0.21(+0.17%)
Mar 02, 2017 128.74 128.74 127.75 127.80 183,136 -0.97(-0.75%)
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.