US Technology Ishares ETF (NY: IYW )

320.11 USD +1.46 (+0.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 183.53 184.22 183.07 183.53 64,618 -0.68(-0.37%)
Feb 27, 2019 183.59 184.39 182.26 184.21 72,085 -0.13(-0.07%)
Feb 26, 2019 183.51 184.90 183.51 184.34 65,436 +0.20(+0.11%)
Feb 25, 2019 184.60 185.37 184.04 184.14 94,869 +1.09(+0.60%)
Feb 22, 2019 181.57 183.11 181.57 183.05 70,100 +2.31(+1.28%)
Feb 21, 2019 180.76 181.51 179.80 180.74 200,815 -0.41(-0.23%)
Feb 20, 2019 181.31 182.10 180.27 181.15 82,464 -0.04(-0.02%)
Feb 19, 2019 180.38 181.75 180.38 181.19 173,804 +0.34(+0.19%)
Feb 15, 2019 181.62 181.68 180.11 180.85 119,700 +0.64(+0.36%)
Feb 14, 2019 179.22 180.73 179.10 180.21 98,371 +0.41(+0.23%)
Feb 13, 2019 180.52 181.14 179.63 179.80 433,492 -0.05(-0.03%)
Feb 12, 2019 178.61 180.09 178.61 179.85 246,647 +2.49(+1.40%)
Feb 11, 2019 177.95 178.54 177.03 177.36 100,931 -0.10(-0.06%)
Feb 08, 2019 174.83 177.46 174.79 177.46 121,000 +0.90(+0.51%)
Feb 07, 2019 177.48 178.00 175.30 176.56 169,307 -2.73(-1.52%)
Feb 06, 2019 179.61 180.18 178.57 179.29 153,474 -0.05(-0.03%)
Feb 05, 2019 177.94 179.44 177.94 179.34 140,587 +1.61(+0.91%)
Feb 04, 2019 174.74 177.73 174.60 177.73 188,548 +3.13(+1.79%)
Feb 01, 2019 174.14 175.72 174.08 174.60 130,700 +0.51(+0.29%)
Jan 31, 2019 172.82 175.18 172.67 174.09 249,833 +2.20(+1.28%)
Jan 30, 2019 169.28 172.33 168.70 171.89 155,179 +5.09(+3.05%)
Jan 29, 2019 168.97 168.97 166.52 166.80 52,316 -2.06(-1.22%)
Jan 28, 2019 168.70 168.95 167.67 168.86 77,360 -2.28(-1.33%)
Jan 25, 2019 169.64 171.50 169.34 171.14 159,900 +2.72(+1.62%)
Jan 24, 2019 167.63 168.82 167.26 168.42 158,877 +1.36(+0.81%)
Jan 23, 2019 167.50 168.49 165.23 167.06 110,450 +0.30(+0.18%)
Jan 22, 2019 168.73 168.73 165.52 166.76 330,740 -3.16(-1.86%)
Jan 18, 2019 169.02 170.63 168.24 169.92 169,600 +2.47(+1.48%)
Jan 17, 2019 165.68 168.32 165.56 167.45 177,510 +1.19(+0.72%)
Jan 16, 2019 166.42 167.55 166.14 166.26 135,063 +0.01(+0.01%)
Jan 15, 2019 163.65 166.56 163.44 166.25 131,145 +3.11(+1.91%)
Jan 14, 2019 163.08 163.66 162.35 163.14 97,076 -1.53(-0.93%)
Jan 11, 2019 164.20 164.87 163.60 164.67 63,400 -0.39(-0.24%)
Jan 10, 2019 163.50 165.14 162.62 165.06 149,777 +0.44(+0.27%)
Jan 09, 2019 163.65 165.37 163.18 164.62 411,647 +1.67(+1.02%)
Jan 08, 2019 162.76 163.37 160.78 162.95 166,340 +1.79(+1.11%)
Jan 07, 2019 159.93 162.07 159.58 161.16 223,908 +1.35(+0.84%)
Jan 04, 2019 155.39 160.39 155.23 159.81 238,900 +6.95(+4.55%)
Jan 03, 2019 156.56 157.02 152.67 152.86 327,464 -7.42(-4.63%)
Jan 02, 2019 156.62 161.24 156.57 160.28 220,201 +0.35(+0.22%)
Dec 31, 2018 160.28 160.78 158.54 159.93 193,300 +1.11(+0.70%)
Dec 28, 2018 160.03 161.39 157.50 158.82 214,600 -0.37(-0.23%)
Dec 27, 2018 155.87 159.19 152.87 159.19 349,978 +1.08(+0.68%)
Dec 26, 2018 150.03 158.11 149.18 158.11 737,214 +9.69(+6.53%)
Dec 24, 2018 150.88 152.82 148.42 148.42 292,700 -3.85(-2.53%)
Dec 21, 2018 157.53 158.67 151.52 152.27 501,400 -5.16(-3.28%)
Dec 20, 2018 159.33 161.09 155.13 157.43 397,444 -2.67(-1.67%)
Dec 19, 2018 163.33 165.68 158.45 160.10 298,919 -3.63(-2.22%)
Dec 18, 2018 163.28 165.13 162.49 163.73 643,238 +1.75(+1.08%)
Dec 17, 2018 165.26 166.48 160.64 161.98 562,114 -4.30(-2.59%)
Dec 14, 2018 167.97 169.05 166.13 166.28 177,500 -3.79(-2.23%)
Dec 13, 2018 170.92 171.76 169.16 170.07 145,019 +0.12(+0.07%)
Dec 12, 2018 170.95 172.47 169.87 169.95 167,351 +1.72(+1.02%)
Dec 11, 2018 170.40 170.49 166.94 168.23 220,615 +0.48(+0.29%)
Dec 10, 2018 164.84 168.44 163.98 167.75 331,313 +2.46(+1.49%)
Dec 07, 2018 170.34 171.25 164.71 165.29 329,800 -5.92(-3.46%)
Dec 06, 2018 166.51 171.23 165.77 171.21 300,007 +0.87(+0.51%)
Dec 04, 2018 175.99 176.43 170.07 170.34 327,500 -6.81(-3.84%)
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.