US Technology Ishares ETF (NY: IYW )

87.37 USD -1.99 (-2.23%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 179.20 180.13 178.26 178.27 132,671 -0.21(-0.12%)
Jun 28, 2018 176.40 179.09 176.21 178.48 229,173 +1.72(+0.97%)
Jun 27, 2018 180.00 180.83 176.72 176.76 267,987 -2.70(-1.50%)
Jun 26, 2018 179.22 180.57 178.66 179.46 99,281 +0.54(+0.30%)
Jun 25, 2018 181.45 181.45 177.29 178.92 427,496 -4.02(-2.20%)
Jun 22, 2018 184.33 184.33 182.37 182.94 54,192 -1.14(-0.62%)
Jun 21, 2018 186.17 186.30 183.69 184.08 149,075 -1.68(-0.90%)
Jun 20, 2018 185.59 186.78 185.59 185.76 358,228 +0.62(+0.33%)
Jun 19, 2018 183.92 185.21 182.67 185.14 201,100 -1.26(-0.68%)
Jun 18, 2018 184.75 186.57 184.01 186.40 105,686 +0.41(+0.22%)
Jun 15, 2018 186.32 186.91 185.99 159,495 -0.92(-0.49%)
Jun 14, 2018 186.27 187.31 185.99 186.91 127,511 +1.37(+0.74%)
Jun 13, 2018 186.21 187.22 185.43 185.54 202,197 -0.52(-0.28%)
Jun 12, 2018 185.36 186.15 185.20 186.06 135,167 +1.07(+0.58%)
Jun 11, 2018 184.63 185.61 184.34 184.99 139,115 +0.19(+0.10%)
Jun 08, 2018 183.79 185.15 183.20 184.80 155,773 -0.01(-0.01%)
Jun 07, 2018 186.98 186.98 183.85 184.81 922,799 -2.10(-1.12%)
Jun 06, 2018 186.91 185.32 186.91 205,271 +0.44(+0.24%)
Jun 05, 2018 185.94 186.70 185.63 186.47 685,471 +0.97(+0.52%)
Jun 04, 2018 184.56 185.67 184.43 185.50 142,447 +1.41(+0.77%)
Jun 01, 2018 181.66 184.09 181.66 184.09 146,757 +3.48(+1.93%)
May 31, 2018 180.49 182.00 180.37 180.61 145,831 +0.08(+0.04%)
May 30, 2018 180.09 180.90 179.81 180.53 158,132 +1.38(+0.77%)
May 29, 2018 179.25 180.31 178.22 179.15 73,308 -1.03(-0.57%)
May 25, 2018 180.18 180.18 180.18 0 +0.10(+0.06%)
May 24, 2018 180.12 180.42 178.20 180.08 93,858 -0.10(-0.06%)
May 23, 2018 177.53 180.21 177.48 180.18 79,557 +1.46(+0.82%)
May 22, 2018 179.95 180.11 178.39 178.72 60,984 -0.29(-0.16%)
May 21, 2018 179.09 180.14 178.23 179.01 88,270 +1.42(+0.80%)
May 18, 2018 177.77 178.60 177.57 177.59 143,898 -0.91(-0.51%)
May 17, 2018 178.75 180.01 177.85 178.50 136,693 -0.97(-0.54%)
May 16, 2018 178.76 179.84 178.57 179.47 128,665 +0.98(+0.55%)
May 15, 2018 178.98 179.00 177.54 178.49 183,245 -1.91(-1.06%)
May 14, 2018 181.25 181.86 180.12 180.40 1,145,085 -0.02(-0.01%)
May 11, 2018 180.63 181.11 179.84 180.42 67,310 -0.59(-0.33%)
May 10, 2018 179.49 181.07 179.26 181.01 120,253 +2.27(+1.27%)
May 09, 2018 176.65 178.77 176.40 178.74 132,450 +2.42(+1.37%)
May 08, 2018 175.57 176.42 174.83 176.32 134,647 +0.64(+0.36%)
May 07, 2018 174.90 176.50 174.71 175.68 89,117 +1.59(+0.91%)
May 04, 2018 169.94 174.44 169.77 174.09 346,714 +3.44(+2.02%)
May 03, 2018 169.49 171.31 167.80 170.65 225,843 +0.35(+0.21%)
May 02, 2018 171.05 172.07 170.11 170.30 124,025 +0.05(+0.03%)
May 01, 2018 167.68 170.36 167.29 170.25 216,631 +2.24(+1.33%)
Apr 30, 2018 169.34 170.67 167.63 168.01 131,007 -1.02(-0.60%)
Apr 27, 2018 171.35 171.64 168.02 169.03 503,499 -0.58(-0.34%)
Apr 26, 2018 168.46 170.18 168.00 169.61 125,110 +3.47(+2.09%)
Apr 25, 2018 166.56 166.88 163.95 166.14 186,375 -0.07(-0.04%)
Apr 24, 2018 170.12 170.81 165.04 166.21 211,637 -3.30(-1.95%)
Apr 23, 2018 171.05 171.53 168.70 169.51 123,061 -0.71(-0.42%)
Apr 20, 2018 172.40 172.40 169.61 170.22 302,834 -2.72(-1.57%)
Apr 19, 2018 173.91 173.91 172.18 172.94 178,878 -2.13(-1.22%)
Apr 18, 2018 175.38 175.78 173.97 175.07 113,913 -0.70(-0.40%)
Apr 17, 2018 173.45 176.23 173.41 175.77 736,299 +3.66(+2.13%)
Apr 16, 2018 171.97 172.76 170.92 172.11 106,534 +1.23(+0.72%)
Apr 13, 2018 172.77 172.77 170.08 170.88 277,530 -0.72(-0.42%)
Apr 12, 2018 170.57 172.28 170.41 171.60 345,394 +2.21(+1.30%)
Apr 11, 2018 168.89 170.88 168.89 169.39 288,064 -0.58(-0.34%)
Apr 10, 2018 168.44 170.76 167.59 169.97 193,728 +4.20(+2.53%)
Apr 09, 2018 166.06 169.19 165.65 165.77 152,696 +1.20(+0.73%)
Apr 06, 2018 166.81 168.47 163.89 164.57 246,213 -4.01(-2.38%)
Apr 05, 2018 169.68 170.00 167.57 168.58 560,816 +0.42(+0.25%)
Apr 04, 2018 162.25 168.62 162.03 168.16 258,834 +2.54(+1.53%)
Apr 03, 2018 165.24 166.09 162.79 165.62 422,768 +1.70(+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.