US Technology Ishares ETF (NY: IYW )

103.89 USD +1.48 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 168.21 168.21 168.21 0 +3.60(+2.19%)
Mar 28, 2018 165.76 167.42 163.86 164.61 406,215 -1.66(-1.00%)
Mar 27, 2018 173.63 173.63 164.97 166.27 331,597 -6.18(-3.58%)
Mar 26, 2018 169.24 172.60 166.77 172.45 317,728 +6.77(+4.09%)
Mar 23, 2018 170.23 170.86 165.64 165.68 513,750 -4.60(-2.70%)
Mar 22, 2018 172.59 173.83 170.24 170.28 847,703 -4.98(-2.84%)
Mar 21, 2018 175.54 177.46 174.69 175.26 353,341 -0.83(-0.47%)
Mar 20, 2018 175.69 176.79 175.00 176.09 149,099 -0.22(-0.12%)
Mar 19, 2018 178.42 178.42 174.74 176.31 344,075 -3.90(-2.16%)
Mar 16, 2018 180.85 181.32 180.13 180.21 78,523 -0.29(-0.16%)
Mar 15, 2018 180.56 181.53 179.66 180.50 131,513 +0.05(+0.03%)
Mar 14, 2018 181.30 181.50 179.68 180.45 207,512 +0.00(+0.00%)
Mar 13, 2018 183.75 184.44 179.84 180.45 160,537 -2.50(-1.37%)
Mar 12, 2018 182.70 183.64 182.25 182.95 198,702 +0.94(+0.52%)
Mar 09, 2018 179.87 182.11 179.75 182.01 116,898 +3.40(+1.90%)
Mar 08, 2018 178.51 178.85 177.59 178.61 100,194 +0.68(+0.38%)
Mar 07, 2018 178.07 177.93 89,219 +1.15(+0.65%)
Mar 06, 2018 176.92 177.55 176.02 176.78 130,605 +0.71(+0.40%)
Mar 05, 2018 173.39 176.66 173.07 176.07 171,363 +1.77(+1.02%)
Mar 02, 2018 170.30 174.57 169.83 174.30 226,714 +1.94(+1.13%)
Mar 01, 2018 175.67 176.27 170.82 172.36 738,025 -2.83(-1.62%)
Feb 28, 2018 177.18 178.11 175.19 175.19 170,647 -1.15(-0.65%)
Feb 27, 2018 178.00 178.84 176.34 176.34 159,401 -1.59(-0.89%)
Feb 26, 2018 175.99 177.93 175.85 177.93 218,911 +2.82(+1.61%)
Feb 23, 2018 172.86 175.14 172.58 175.11 83,768 +3.58(+2.09%)
Feb 22, 2018 171.00 171.53 86,010 +0.08(+0.05%)
Feb 21, 2018 172.93 174.60 171.43 171.45 114,819 -0.84(-0.49%)
Feb 20, 2018 170.82 173.63 170.82 172.29 157,302 +0.55(+0.32%)
Feb 16, 2018 171.74 171.74 171.74 0 -0.55(-0.32%)
Feb 15, 2018 170.58 172.30 168.69 172.29 238,911 +3.34(+1.98%)
Feb 14, 2018 164.43 169.11 164.43 168.95 308,817 +3.45(+2.08%)
Feb 13, 2018 163.97 165.83 163.67 165.50 158,055 +0.54(+0.33%)
Feb 12, 2018 163.45 166.03 162.48 164.96 360,603 +3.12(+1.93%)
Feb 09, 2018 160.43 162.97 155.43 161.84 596,831 +3.87(+2.45%)
Feb 08, 2018 165.47 165.63 157.97 157.97 382,677 -6.77(-4.11%)
Feb 07, 2018 166.71 167.93 164.70 164.74 367,390 -2.39(-1.43%)
Feb 06, 2018 160.16 167.35 159.13 167.13 680,973 +1.85(+1.12%)
Feb 05, 2018 167.58 170.70 162.76 165.28 572,746 -4.01(-2.37%)
Feb 02, 2018 172.39 172.68 169.29 169.29 578,848 -5.11(-2.93%)
Feb 01, 2018 173.58 175.69 173.58 174.40 206,502 -0.08(-0.05%)
Jan 31, 2018 174.30 174.72 173.26 174.48 139,321 +1.18(+0.68%)
Jan 30, 2018 173.48 174.40 172.89 173.30 191,398 -1.81(-1.03%)
Jan 29, 2018 176.24 176.28 174.78 175.11 197,019 -1.47(-0.83%)
Jan 26, 2018 174.99 176.60 174.62 176.58 116,634 +2.89(+1.66%)
Jan 25, 2018 175.46 175.50 173.29 173.69 248,778 -0.65(-0.37%)
Jan 24, 2018 176.18 176.57 173.67 174.34 228,727 -1.74(-0.99%)
Jan 23, 2018 175.20 176.19 175.20 176.08 328,272 +1.28(+0.73%)
Jan 22, 2018 172.99 174.80 172.73 174.80 152,360 +1.53(+0.88%)
Jan 19, 2018 173.37 173.62 172.57 173.27 207,223 +0.20(+0.12%)
Jan 18, 2018 172.77 173.55 172.47 173.07 185,596 +0.25(+0.14%)
Jan 17, 2018 171.06 172.94 170.67 172.82 127,202 +2.64(+1.55%)
Jan 16, 2018 172.09 172.80 169.77 170.18 174,293 -0.79(-0.46%)
Jan 12, 2018 170.97 170.97 170.97 0 +0.95(+0.56%)
Jan 11, 2018 169.42 170.02 169.20 170.02 124,621 +0.95(+0.56%)
Jan 10, 2018 169.12 169.07 172,534 -0.65(-0.38%)
Jan 09, 2018 170.42 170.73 169.39 169.72 163,296 -0.45(-0.26%)
Jan 08, 2018 169.46 170.34 169.37 170.17 162,503 +0.71(+0.42%)
Jan 05, 2018 168.71 169.56 168.37 169.46 187,811 +1.61(+0.96%)
Jan 04, 2018 167.56 168.25 167.28 167.85 169,622 +0.93(+0.55%)
Jan 03, 2018 165.57 167.09 165.50 166.93 376,967 +1.70(+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.