US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 163.49 163.49 163.49 0 +3.50(+2.19%)
Mar 28, 2018 161.10 162.72 159.26 159.99 417,951 -1.61(-1.00%)
Mar 27, 2018 168.75 168.75 160.34 161.60 341,177 -6.01(-3.58%)
Mar 26, 2018 164.49 167.75 162.09 167.61 326,907 +6.58(+4.09%)
Mar 23, 2018 165.45 166.06 160.99 161.03 528,593 -4.47(-2.70%)
Mar 22, 2018 167.74 168.95 165.46 165.50 872,195 -4.48(-2.64%)
Mar 21, 2018 170.25 172.12 169.43 169.98 364,313 -0.81(-0.47%)
Mar 20, 2018 170.40 171.47 169.73 170.79 153,729 -0.21(-0.12%)
Mar 19, 2018 173.05 173.05 169.48 171.00 354,759 -3.78(-2.16%)
Mar 16, 2018 175.40 175.86 174.71 174.78 80,961 -0.28(-0.16%)
Mar 15, 2018 175.12 176.06 174.25 175.06 135,596 +0.05(+0.03%)
Mar 14, 2018 175.84 176.03 174.27 175.01 213,955 +0.00(+0.00%)
Mar 13, 2018 178.22 178.89 174.42 175.01 165,522 -2.43(-1.37%)
Mar 12, 2018 177.20 178.11 176.76 177.44 204,872 +0.91(+0.52%)
Mar 09, 2018 174.45 176.62 174.34 176.53 120,528 +3.30(+1.90%)
Mar 08, 2018 173.13 173.46 172.24 173.23 103,305 +0.66(+0.38%)
Mar 07, 2018 172.71 172.57 91,989 +1.12(+0.65%)
Mar 06, 2018 171.59 172.20 170.72 171.46 134,660 +0.69(+0.40%)
Mar 05, 2018 168.17 171.34 167.86 170.77 176,684 +1.72(+1.02%)
Mar 02, 2018 165.17 169.31 164.72 169.05 233,754 +1.88(+1.13%)
Mar 01, 2018 170.38 170.96 165.68 167.17 760,943 -2.74(-1.62%)
Feb 28, 2018 171.84 172.75 169.91 169.91 175,946 -1.12(-0.65%)
Feb 27, 2018 172.64 173.45 171.03 171.03 164,350 -1.54(-0.89%)
Feb 26, 2018 170.69 172.57 170.55 172.57 225,708 +2.73(+1.61%)
Feb 23, 2018 167.65 169.87 167.38 169.84 86,369 +3.47(+2.09%)
Feb 22, 2018 165.85 166.36 88,680 +0.08(+0.05%)
Feb 21, 2018 167.72 169.34 166.27 166.29 118,384 -0.81(-0.49%)
Feb 20, 2018 165.68 168.40 165.68 167.10 162,186 +0.53(+0.32%)
Feb 16, 2018 166.57 166.57 166.57 0 -0.53(-0.32%)
Feb 15, 2018 165.44 167.11 163.61 167.10 246,329 +3.24(+1.98%)
Feb 14, 2018 159.48 164.02 159.48 163.86 318,406 +3.35(+2.09%)
Feb 13, 2018 159.03 160.84 158.74 160.51 162,963 +0.52(+0.33%)
Feb 12, 2018 158.53 161.03 157.59 159.99 371,800 +3.03(+1.93%)
Feb 09, 2018 155.60 158.06 150.75 156.97 615,364 +3.75(+2.45%)
Feb 08, 2018 160.49 160.64 153.21 153.21 394,560 -6.57(-4.11%)
Feb 07, 2018 161.69 162.87 159.74 159.78 378,798 -2.32(-1.43%)
Feb 06, 2018 155.34 162.31 154.34 162.10 702,119 +1.79(+1.12%)
Feb 05, 2018 162.53 165.56 157.86 160.30 590,531 -3.89(-2.37%)
Feb 02, 2018 167.20 167.48 164.19 164.19 596,823 -4.96(-2.93%)
Feb 01, 2018 168.35 170.40 168.35 169.15 212,914 -0.08(-0.05%)
Jan 31, 2018 169.05 169.46 168.04 169.22 143,647 +1.14(+0.68%)
Jan 30, 2018 168.25 169.15 167.68 168.08 197,341 -1.76(-1.03%)
Jan 29, 2018 170.93 170.97 169.52 169.84 203,137 -1.43(-0.83%)
Jan 26, 2018 169.72 171.28 169.36 171.26 120,255 +2.80(+1.66%)
Jan 25, 2018 170.18 170.21 168.07 168.46 256,503 -0.63(-0.37%)
Jan 24, 2018 170.87 171.25 168.44 169.09 235,829 -1.69(-0.99%)
Jan 23, 2018 169.92 170.88 169.92 170.78 338,465 +1.24(+0.73%)
Jan 22, 2018 167.78 169.53 167.53 169.53 157,091 +1.48(+0.88%)
Jan 19, 2018 168.15 168.39 167.37 168.05 213,657 +0.19(+0.12%)
Jan 18, 2018 167.57 168.33 167.28 167.86 191,359 +0.24(+0.14%)
Jan 17, 2018 165.91 167.73 165.53 167.62 131,152 +2.56(+1.55%)
Jan 16, 2018 166.91 167.60 164.66 165.06 179,705 -0.77(-0.46%)
Jan 12, 2018 165.82 165.82 165.82 0 +0.92(+0.56%)
Jan 11, 2018 164.32 164.90 164.10 164.90 128,490 +0.92(+0.56%)
Jan 10, 2018 164.03 163.98 177,891 -0.63(-0.38%)
Jan 09, 2018 165.29 165.59 164.29 164.61 168,366 -0.44(-0.26%)
Jan 08, 2018 164.36 165.21 164.27 165.04 167,549 +0.69(+0.42%)
Jan 05, 2018 163.63 164.45 163.30 164.36 193,643 +1.56(+0.96%)
Jan 04, 2018 162.51 163.18 162.24 162.80 174,889 +0.90(+0.55%)
Jan 03, 2018 160.58 162.06 160.51 161.90 388,673 +1.65(+1.03%)
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.