Skip to main content

US Technology Ishares ETF (NY: IYW )

77.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 188.42 189.61 188.28 189.34 84,333 +0.37(+0.20%)
Sep 27, 2018 188.32 189.68 188.12 188.97 80,582 +1.54(+0.82%)
Sep 26, 2018 188.25 189.33 187.31 187.43 123,126 -0.71(-0.38%)
Sep 25, 2018 187.47 188.29 187.15 188.14 64,231 +0.14(+0.07%)
Sep 24, 2018 185.59 188.12 185.09 188.00 184,716 +1.17(+0.63%)
Sep 21, 2018 188.52 188.69 186.64 186.83 102,669 -1.00(-0.53%)
Sep 20, 2018 186.64 188.14 186.32 187.84 77,123 +2.18(+1.18%)
Sep 19, 2018 185.91 186.59 184.44 185.65 102,076 -0.39(-0.21%)
Sep 18, 2018 184.83 187.18 184.29 186.04 58,097 +1.03(+0.56%)
Sep 17, 2018 187.51 187.55 184.79 185.01 94,651 -2.86(-1.52%)
Sep 14, 2018 188.15 188.67 187.00 187.88 98,357 +0.12(+0.06%)
Sep 13, 2018 186.73 188.37 186.73 187.76 80,267 +2.12(+1.14%)
Sep 12, 2018 186.09 186.09 183.81 185.63 145,884 -1.07(-0.57%)
Sep 11, 2018 184.69 187.25 184.28 186.71 67,124 +1.37(+0.74%)
Sep 10, 2018 185.54 185.54 184.11 185.33 102,630 +0.48(+0.26%)
Sep 07, 2018 184.10 186.50 184.10 184.86 92,299 -0.48(-0.26%)
Sep 06, 2018 187.10 187.10 184.09 185.33 96,035 -1.94(-1.03%)
Sep 05, 2018 189.70 189.70 186.18 187.27 145,267 -2.83(-1.49%)
Sep 04, 2018 189.95 190.17 188.82 190.10 184,229 -0.65(-0.34%)
Aug 31, 2018 190.75 190.75 190.75 0 +0.31(+0.16%)
Aug 30, 2018 190.55 191.85 189.94 190.44 83,224 -0.44(-0.23%)
Aug 29, 2018 189.35 190.94 189.35 190.88 64,679 +1.80(+0.95%)
Aug 28, 2018 189.15 189.37 188.43 189.07 59,484 +0.49(+0.26%)
Aug 27, 2018 187.61 188.66 187.36 188.59 73,068 +1.86(+1.00%)
Aug 24, 2018 185.20 186.75 185.20 186.73 65,913 +2.09(+1.13%)
Aug 23, 2018 184.05 185.80 184.05 184.63 50,323 +0.31(+0.17%)
Aug 22, 2018 182.96 184.54 182.87 184.32 99,898 +0.88(+0.48%)
Aug 21, 2018 183.57 184.65 183.34 183.44 65,620 +0.42(+0.23%)
Aug 20, 2018 183.62 183.64 182.20 183.02 71,615 -0.29(-0.16%)
Aug 17, 2018 182.41 183.72 181.65 183.32 56,160 +0.23(+0.13%)
Aug 16, 2018 184.15 184.40 182.70 183.08 61,013 +0.43(+0.23%)
Aug 15, 2018 183.22 183.99 181.16 182.65 218,094 -1.90(-1.03%)
Aug 14, 2018 184.07 184.79 182.96 184.55 82,431 +1.14(+0.62%)
Aug 13, 2018 184.03 185.43 183.41 183.41 127,733 -0.39(-0.21%)
Aug 10, 2018 183.90 184.66 183.16 183.80 96,201 -1.59(-0.86%)
Aug 09, 2018 185.57 186.28 185.28 185.39 49,237 +0.11(+0.06%)
Aug 08, 2018 184.61 185.62 184.21 185.28 75,869 +0.57(+0.31%)
Aug 07, 2018 184.99 185.59 184.44 184.71 124,081 +0.42(+0.23%)
Aug 06, 2018 182.80 184.29 182.40 184.29 260,241 +1.46(+0.80%)
Aug 03, 2018 182.47 182.83 181.50 182.83 68,685 +0.62(+0.34%)
Aug 02, 2018 178.13 182.47 177.92 182.21 111,621 +2.65(+1.48%)
Aug 01, 2018 179.12 180.14 178.83 179.56 264,574 +1.81(+1.02%)
Jul 31, 2018 177.69 179.02 176.54 177.75 227,971 +0.67(+0.38%)
Jul 30, 2018 180.01 180.06 175.91 177.07 194,476 -2.97(-1.65%)
Jul 27, 2018 183.98 183.98 178.98 180.04 567,966 -3.71(-2.02%)
Jul 26, 2018 183.20 184.35 182.96 183.75 123,636 -2.78(-1.49%)
Jul 25, 2018 184.18 186.64 183.93 186.53 170,358 +2.51(+1.37%)
Jul 24, 2018 185.42 186.10 183.38 184.02 217,149 +0.59(+0.32%)
Jul 23, 2018 182.02 183.54 181.26 183.42 80,864 +1.00(+0.55%)
Jul 20, 2018 183.15 183.55 182.14 182.42 79,790 -0.06(-0.03%)
Jul 19, 2018 182.58 183.28 182.07 182.48 98,872 -0.46(-0.25%)
Jul 18, 2018 183.24 183.24 182.25 182.94 63,890 -0.29(-0.16%)
Jul 17, 2018 180.40 183.53 180.19 183.23 116,504 +1.51(+0.83%)
Jul 16, 2018 182.31 182.71 181.43 181.72 60,536 -0.54(-0.29%)
Jul 13, 2018 182.25 182.76 181.84 182.25 88,264 -0.03(-0.02%)
Jul 12, 2018 179.77 182.36 179.77 182.28 169,001 +3.28(+1.83%)
Jul 11, 2018 178.59 179.88 178.59 179.00 245,547 -1.14(-0.63%)
Jul 10, 2018 180.14 180.75 179.78 180.14 89,263 +0.27(+0.15%)
Jul 09, 2018 179.36 179.89 178.35 179.87 175,014 +1.43(+0.80%)
Jul 06, 2018 176.04 178.66 175.80 178.44 123,290 +2.43(+1.38%)
Jul 05, 2018 174.52 176.09 174.12 176.01 191,917 +2.62(+1.51%)
Jul 03, 2018 173.39 173.39 173.39 0 -2.41(-1.37%)
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.