Skip to main content

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 (%)
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%)
Jan 02, 2018 158.40 160.33 158.22 160.25 686,427 +2.39(+1.51%)
Dec 29, 2017 157.87 157.87 157.87 0 -0.96(-0.60%)
Dec 28, 2017 159.05 159.19 158.59 158.83 154,305 +0.22(+0.14%)
Dec 27, 2017 158.39 158.89 158.35 158.60 140,401 +0.13(+0.08%)
Dec 26, 2017 158.56 158.68 157.84 158.48 65,192 -1.26(-0.79%)
Dec 22, 2017 159.59 159.84 159.27 159.74 59,036 -0.16(-0.10%)
Dec 21, 2017 160.66 160.84 159.73 159.90 89,464 -0.53(-0.33%)
Dec 20, 2017 161.12 161.12 159.51 160.44 241,920 -0.04(-0.02%)
Dec 19, 2017 160.95 161.09 159.96 160.48 110,180 -0.90(-0.56%)
Dec 18, 2017 160.76 161.45 160.60 161.38 211,586 +1.73(+1.09%)
Dec 15, 2017 158.37 159.86 157.82 159.64 261,571 +1.85(+1.17%)
Dec 14, 2017 158.26 158.66 157.62 157.79 137,961 -0.13(-0.08%)
Dec 13, 2017 158.30 158.65 157.80 157.92 140,583 +0.20(+0.13%)
Dec 12, 2017 158.09 158.47 157.49 157.72 100,250 -0.61(-0.39%)
Dec 11, 2017 157.80 158.34 156.83 158.33 143,724 +1.38(+0.88%)
Dec 08, 2017 157.47 157.98 156.67 156.95 237,077 +0.62(+0.40%)
Dec 07, 2017 155.53 156.58 155.42 156.33 196,821 +1.04(+0.67%)
Dec 06, 2017 153.57 155.68 153.26 155.30 187,692 +0.95(+0.61%)
Dec 05, 2017 153.95 156.19 153.35 154.35 257,064 +0.20(+0.13%)
Dec 04, 2017 157.91 157.91 154.05 154.14 395,047 -2.88(-1.83%)
Dec 01, 2017 156.84 157.75 156.20 157.02 620,695 -0.77(-0.49%)
Nov 30, 2017 157.34 158.27 156.68 157.79 395,190 +1.18(+0.75%)
Nov 29, 2017 160.52 160.52 155.72 156.61 505,705 -4.14(-2.58%)
Nov 28, 2017 160.64 161.06 159.90 160.76 146,988 +0.29(+0.18%)
Nov 27, 2017 160.40 160.78 159.92 160.47 133,510 -0.13(-0.08%)
Nov 24, 2017 159.97 160.68 159.97 160.59 30,782 +0.85(+0.53%)
Nov 22, 2017 160.16 160.16 159.55 159.74 89,722 -0.37(-0.23%)
Nov 21, 2017 159.02 160.15 159.02 160.11 105,017 +1.90(+1.20%)
Nov 20, 2017 157.75 158.31 157.74 158.21 193,298 +0.65(+0.41%)
Nov 17, 2017 158.34 158.37 157.45 157.56 107,219 -0.82(-0.52%)
Nov 16, 2017 157.27 158.76 157.27 158.38 134,420 +2.11(+1.35%)
Nov 15, 2017 156.57 156.84 155.68 156.27 153,792 -1.10(-0.70%)
Nov 14, 2017 157.32 157.61 156.68 157.38 228,652 -0.51(-0.32%)
Nov 13, 2017 157.22 158.00 157.22 157.89 82,599 +0.01(+0.01%)
Nov 10, 2017 157.69 158.04 157.28 157.88 232,039 +0.01(+0.01%)
Nov 09, 2017 158.17 158.23 156.24 157.87 249,131 -1.52(-0.95%)
Nov 08, 2017 158.59 159.46 158.12 159.39 239,526 +0.81(+0.51%)
Nov 07, 2017 158.69 158.91 158.01 158.58 93,237 +0.07(+0.04%)
Nov 06, 2017 158.01 158.63 158.01 158.51 157,787 +0.66(+0.42%)
Nov 03, 2017 157.26 157.98 156.38 157.85 250,665 +1.39(+0.89%)
Nov 02, 2017 156.29 156.56 155.19 156.46 305,799 +0.16(+0.10%)
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.