US Technology Ishares ETF (NY: IYW )

83.22 +0.51 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 186.00 186.48 185.19 186.44 97,734 +1.76(+0.95%)
Mar 28, 2019 184.67 185.37 183.48 184.68 67,783 +0.31(+0.17%)
Mar 27, 2019 186.11 186.11 182.81 184.36 120,469 -1.44(-0.77%)
Mar 26, 2019 186.76 187.85 184.68 185.80 92,459 +0.55(+0.30%)
Mar 25, 2019 185.34 185.80 183.94 185.25 266,916 -0.76(-0.41%)
Mar 22, 2019 189.62 190.45 185.89 186.02 148,851 -4.63(-2.43%)
Mar 21, 2019 186.41 190.84 186.41 190.64 216,793 +4.19(+2.25%)
Mar 20, 2019 185.84 187.76 184.96 186.46 114,013 +0.40(+0.21%)
Mar 19, 2019 186.02 186.69 185.31 186.06 108,199 +0.78(+0.42%)
Mar 18, 2019 184.83 185.94 184.18 185.28 332,509 +0.34(+0.18%)
Mar 15, 2019 183.85 185.77 183.85 184.94 142,918 +1.38(+0.75%)
Mar 14, 2019 183.72 184.20 183.38 183.56 56,983 -0.16(-0.09%)
Mar 13, 2019 183.50 184.75 183.39 183.72 108,896 +1.04(+0.57%)
Mar 12, 2019 181.93 183.30 181.58 182.67 73,351 +1.22(+0.67%)
Mar 11, 2019 178.45 181.60 178.45 181.45 108,671 +3.91(+2.20%)
Mar 08, 2019 175.08 177.55 174.54 177.54 161,052 +0.07(+0.04%)
Mar 07, 2019 178.71 178.72 176.88 177.47 145,086 -1.85(-1.03%)
Mar 06, 2019 180.24 180.42 179.09 179.32 49,693 -0.90(-0.50%)
Mar 05, 2019 180.16 180.75 179.09 180.22 79,549 +0.05(+0.03%)
Mar 04, 2019 181.33 181.75 178.01 180.17 372,873 -0.23(-0.13%)
Mar 01, 2019 180.53 180.69 178.94 180.41 146,914 +1.27(+0.71%)
Feb 28, 2019 179.14 179.81 178.70 179.14 66,201 -0.66(-0.37%)
Feb 27, 2019 179.20 179.98 177.90 179.80 73,851 -0.13(-0.07%)
Feb 26, 2019 179.12 180.48 179.12 179.93 67,039 +0.19(+0.11%)
Feb 25, 2019 180.18 180.94 179.64 179.74 97,193 +1.06(+0.60%)
Feb 22, 2019 177.23 178.73 177.23 178.67 71,817 +2.25(+1.28%)
Feb 21, 2019 176.44 177.17 175.50 176.42 205,736 -0.40(-0.23%)
Feb 20, 2019 176.97 177.74 175.96 176.82 84,484 -0.04(-0.02%)
Feb 19, 2019 176.06 177.40 176.06 176.86 178,063 +0.33(+0.19%)
Feb 15, 2019 177.28 177.33 175.80 176.52 122,633 +0.62(+0.36%)
Feb 14, 2019 174.93 176.41 174.82 175.90 100,781 +0.40(+0.23%)
Feb 13, 2019 176.20 176.81 175.33 175.50 444,115 -0.05(-0.03%)
Feb 12, 2019 174.34 175.78 174.34 175.55 252,691 +2.43(+1.40%)
Feb 11, 2019 173.69 174.27 172.79 173.12 103,404 -0.10(-0.06%)
Feb 08, 2019 170.65 173.22 170.61 173.22 123,965 +0.88(+0.51%)
Feb 07, 2019 173.24 173.74 171.11 172.34 173,456 -2.66(-1.52%)
Feb 06, 2019 175.31 175.87 174.30 175.00 157,235 -0.05(-0.03%)
Feb 05, 2019 173.68 175.15 173.68 175.05 144,032 +1.57(+0.91%)
Feb 04, 2019 170.56 173.48 170.42 173.48 193,168 +3.06(+1.79%)
Feb 01, 2019 169.97 171.52 169.92 170.42 133,903 +0.50(+0.29%)
Jan 31, 2019 168.69 170.99 168.54 169.93 255,955 +2.15(+1.28%)
Jan 30, 2019 165.23 168.21 164.66 167.78 158,981 +4.97(+3.05%)
Jan 29, 2019 164.93 164.93 162.54 162.81 53,598 -2.01(-1.22%)
Jan 28, 2019 164.66 164.91 163.66 164.82 79,255 -2.22(-1.33%)
Jan 25, 2019 165.58 167.40 165.29 167.05 163,818 +2.66(+1.62%)
Jan 24, 2019 163.62 164.78 163.26 164.39 162,770 +1.33(+0.81%)
Jan 23, 2019 163.49 164.46 161.28 163.06 113,156 +0.29(+0.18%)
Jan 22, 2019 164.69 164.69 161.56 162.77 338,845 -3.08(-1.86%)
Jan 18, 2019 164.98 166.55 164.22 165.85 173,756 +2.41(+1.48%)
Jan 17, 2019 161.72 164.29 161.60 163.44 181,860 +1.16(+0.72%)
Jan 16, 2019 162.44 163.54 162.17 162.28 138,373 +0.01(+0.01%)
Jan 15, 2019 159.74 162.58 159.53 162.27 134,358 +3.03(+1.91%)
Jan 14, 2019 159.18 159.75 158.46 159.24 99,455 -1.49(-0.93%)
Jan 11, 2019 160.27 160.93 159.69 160.73 64,953 -0.38(-0.24%)
Jan 10, 2019 159.59 161.19 158.73 161.11 153,447 +0.43(+0.27%)
Jan 09, 2019 159.74 161.41 159.28 160.68 421,735 +1.63(+1.02%)
Jan 08, 2019 158.87 159.46 156.93 159.05 170,416 +1.75(+1.11%)
Jan 07, 2019 156.10 158.19 155.76 157.31 229,395 +1.32(+0.84%)
Jan 04, 2019 151.67 156.55 151.52 155.99 244,754 +6.78(+4.55%)
Jan 03, 2019 152.81 153.26 149.02 149.20 335,489 -7.24(-4.63%)
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.