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 (%)
May 31, 2019 181.06 181.86 180.11 180.17 142,147 -3.25(-1.77%)
May 30, 2019 183.58 183.72 182.28 183.42 113,966 +0.91(+0.50%)
May 29, 2019 182.59 183.70 181.40 182.51 103,570 -1.30(-0.71%)
May 28, 2019 185.03 185.80 183.81 183.81 107,135 -0.61(-0.33%)
May 24, 2019 185.55 186.28 184.30 184.42 45,001 -0.17(-0.09%)
May 23, 2019 185.41 185.41 183.22 184.59 189,333 -3.20(-1.70%)
May 22, 2019 187.58 188.89 187.58 187.78 79,977 -1.01(-0.53%)
May 21, 2019 188.32 189.39 187.97 188.79 136,884 +2.41(+1.29%)
May 20, 2019 186.92 187.87 185.72 186.38 180,286 -3.92(-2.06%)
May 17, 2019 190.15 192.94 190.02 190.30 106,941 -1.85(-0.96%)
May 16, 2019 190.50 193.46 190.21 192.15 109,131 +1.75(+0.92%)
May 15, 2019 186.23 191.08 186.23 190.40 260,208 +2.86(+1.53%)
May 14, 2019 186.34 188.69 186.07 187.54 324,403 +2.24(+1.21%)
May 13, 2019 187.54 188.60 184.74 185.29 267,139 -7.61(-3.95%)
May 10, 2019 191.53 193.90 188.56 192.91 228,272 +0.32(+0.17%)
May 09, 2019 191.60 193.28 189.57 192.58 122,160 -1.28(-0.66%)
May 08, 2019 193.74 195.41 193.46 193.87 161,494 -0.55(-0.28%)
May 07, 2019 196.44 197.27 192.57 194.42 266,525 -4.25(-2.14%)
May 06, 2019 195.29 198.95 194.80 198.67 150,198 -1.32(-0.66%)
May 03, 2019 198.52 200.12 198.33 199.99 79,696 +2.32(+1.17%)
May 02, 2019 198.28 199.61 196.34 197.67 133,702 -0.84(-0.42%)
May 01, 2019 201.10 201.22 198.43 198.51 153,651 -0.72(-0.36%)
Apr 30, 2019 199.29 199.54 197.81 199.23 138,910 -2.07(-1.03%)
Apr 29, 2019 200.67 201.68 200.58 201.30 98,689 +0.52(+0.26%)
Apr 26, 2019 200.14 200.78 198.81 200.78 83,982 -0.41(-0.20%)
Apr 25, 2019 202.61 202.91 200.61 201.19 96,176 +0.82(+0.41%)
Apr 24, 2019 200.75 201.52 200.32 200.37 68,351 -0.18(-0.09%)
Apr 23, 2019 198.54 200.75 198.30 200.54 66,223 +2.52(+1.27%)
Apr 22, 2019 196.08 198.02 196.08 198.02 66,391 +1.07(+0.54%)
Apr 18, 2019 196.69 196.97 195.76 196.96 93,574 +0.49(+0.25%)
Apr 17, 2019 196.65 196.98 195.78 196.47 43,170 +0.78(+0.40%)
Apr 16, 2019 195.20 195.95 194.92 195.68 101,209 +0.93(+0.48%)
Apr 15, 2019 194.70 195.04 193.68 194.75 58,055 +0.11(+0.06%)
Apr 12, 2019 194.30 194.68 193.60 194.64 97,758 +1.15(+0.59%)
Apr 11, 2019 193.92 194.03 193.11 193.50 111,663 -0.13(-0.07%)
Apr 10, 2019 192.24 193.62 192.24 193.62 131,146 +1.48(+0.77%)
Apr 09, 2019 192.00 192.82 191.77 192.14 98,174 -0.56(-0.29%)
Apr 08, 2019 191.72 192.78 191.02 192.70 67,898 +0.62(+0.32%)
Apr 05, 2019 192.19 192.36 191.79 192.08 732,879 +0.48(+0.25%)
Apr 04, 2019 192.04 192.90 190.37 191.60 164,053 -0.38(-0.20%)
Apr 03, 2019 191.51 193.31 191.36 191.99 177,773 +1.40(+0.74%)
Apr 02, 2019 189.56 190.75 189.22 190.59 123,388 +1.15(+0.61%)
Apr 01, 2019 188.62 189.55 187.57 189.44 255,279 +2.66(+1.42%)
Mar 29, 2019 186.34 186.82 185.53 186.78 97,553 +1.76(+0.95%)
Mar 28, 2019 185.01 185.71 183.82 185.02 67,658 +0.31(+0.17%)
Mar 27, 2019 186.46 186.46 183.15 184.71 120,246 -1.44(-0.77%)
Mar 26, 2019 187.11 188.20 185.02 186.15 92,288 +0.55(+0.30%)
Mar 25, 2019 185.69 186.15 184.28 185.60 266,422 -0.76(-0.41%)
Mar 22, 2019 189.97 190.80 186.23 186.36 148,575 -4.64(-2.43%)
Mar 21, 2019 186.75 191.19 186.75 191.00 216,392 +4.19(+2.25%)
Mar 20, 2019 186.19 188.10 185.30 186.80 113,802 +0.40(+0.21%)
Mar 19, 2019 186.37 187.03 185.65 186.41 107,998 +0.78(+0.42%)
Mar 18, 2019 185.17 186.29 184.53 185.62 331,894 +0.34(+0.18%)
Mar 15, 2019 184.19 186.11 184.19 185.28 142,654 +1.38(+0.75%)
Mar 14, 2019 184.06 184.54 183.72 183.90 56,877 -0.16(-0.08%)
Mar 13, 2019 183.84 185.09 183.73 184.06 108,695 +1.05(+0.57%)
Mar 12, 2019 182.27 183.64 181.92 183.01 73,215 +1.22(+0.67%)
Mar 11, 2019 178.78 181.94 178.78 181.79 108,470 +3.92(+2.21%)
Mar 08, 2019 175.40 177.88 174.87 177.87 160,754 +0.07(+0.04%)
Mar 07, 2019 179.04 179.05 177.20 177.80 144,817 -1.86(-1.03%)
Mar 06, 2019 180.58 180.76 179.42 179.66 49,601 -0.90(-0.50%)
Mar 05, 2019 180.49 181.09 179.42 180.56 79,402 +0.05(+0.03%)
Mar 04, 2019 181.66 182.08 178.34 180.51 372,183 -0.23(-0.13%)
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.