Skip to main content

US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 194.66 194.84 193.61 194.39 59,655 +0.19(+0.10%)
Jun 27, 2019 194.13 194.73 193.88 194.20 82,499 +0.90(+0.47%)
Jun 26, 2019 193.22 194.69 193.22 193.30 71,348 +1.73(+0.90%)
Jun 25, 2019 195.43 195.43 191.33 191.57 195,212 -3.94(-2.01%)
Jun 24, 2019 195.83 196.16 195.40 195.51 62,058 -0.06(-0.03%)
Jun 21, 2019 195.49 196.82 195.32 195.57 72,991 -0.35(-0.18%)
Jun 20, 2019 196.57 196.85 194.55 195.92 112,216 +2.31(+1.19%)
Jun 19, 2019 193.51 193.99 192.04 193.61 160,938 +0.62(+0.32%)
Jun 18, 2019 191.90 194.48 191.51 192.99 242,272 +3.38(+1.78%)
Jun 17, 2019 188.94 190.31 188.94 189.61 61,892 +0.99(+0.52%)
Jun 14, 2019 188.75 189.23 187.91 188.62 105,003 -1.47(-0.77%)
Jun 13, 2019 189.59 190.39 189.45 190.09 124,509 +1.10(+0.58%)
Jun 12, 2019 189.63 189.72 188.43 189.00 499,384 -1.21(-0.63%)
Jun 11, 2019 192.15 192.55 189.54 190.20 735,190 +0.18(+0.09%)
Jun 10, 2019 189.14 192.04 189.14 190.03 114,291 +2.21(+1.17%)
Jun 07, 2019 185.28 188.59 185.14 187.82 232,660 +3.58(+1.94%)
Jun 06, 2019 182.72 184.72 182.12 184.24 89,804 +1.74(+0.96%)
Jun 05, 2019 182.82 182.99 180.33 182.50 135,876 +1.61(+0.89%)
Jun 04, 2019 177.32 180.89 176.52 180.89 115,346 +5.59(+3.19%)
Jun 03, 2019 179.65 179.75 174.21 175.31 631,992 -4.86(-2.70%)
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%)
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.