IYW - iShares US Technology ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017163.59165.13163.03164.91164.91253,217
Dec 14, 2017163.48163.90162.82163.00163.00133,600
Dec 13, 2017163.52163.88163.01163.13163.13136,100
Dec 12, 2017163.31163.70162.69162.92162.9297,000
Dec 11, 2017163.00163.56162.00163.55163.55139,100
Dec 08, 2017162.66163.19161.84162.13162.13229,500
Dec 07, 2017160.66161.75160.55161.49161.49190,500
Dec 06, 2017158.64160.82158.32160.42160.42181,700
Dec 05, 2017159.03161.34158.41159.44159.44248,900
Dec 04, 2017163.12163.13159.13159.23159.23382,400
Dec 01, 2017162.02162.95159.70162.20162.20600,900
Nov 30, 2017162.53163.49161.85163.00163.00382,600
Nov 29, 2017165.82165.82160.86161.78161.78489,500
Nov 28, 2017165.94166.37165.18166.06166.06142,300
Nov 27, 2017165.69166.09165.20165.76165.76129,200
Nov 24, 2017165.25165.98165.25165.89165.8929,800
Nov 22, 2017165.44165.44164.81165.01165.0186,900
Nov 21, 2017164.27165.44164.27165.39165.39101,700
Nov 20, 2017162.95163.54162.94163.43163.43187,100
Nov 17, 2017163.56163.59162.64162.76162.76103,800
Nov 16, 2017162.46164.00162.46163.61163.61130,100
Nov 15, 2017161.74162.02160.82161.43161.43148,900
Nov 14, 2017162.51162.81161.85162.57162.57221,300
Nov 13, 2017162.41163.21162.41163.10163.1080,000
Nov 10, 2017162.89163.25162.47163.09163.09224,600
Nov 09, 2017163.39163.45161.39163.08163.08241,200
Nov 08, 2017163.82164.72163.34164.65164.65231,900
Nov 07, 2017163.93164.15163.22163.81163.8190,300
Nov 06, 2017163.22163.86163.22163.74163.74152,700
Nov 03, 2017162.45163.19161.54163.06163.06242,600
Nov 02, 2017161.45161.73160.31161.62161.62295,800
Nov 01, 2017162.50162.50160.59161.46161.46599,700
Oct 31, 2017161.32161.91160.76161.59161.59114,000
Oct 30, 2017158.48161.26158.48160.80160.80150,900
Oct 27, 2017158.48160.57158.03160.08160.08246,000
Oct 26, 2017155.62155.92155.19155.53155.53310,400
Oct 25, 2017155.27155.87153.76154.81154.81216,500
Oct 24, 2017155.42155.91154.99155.71155.71115,000
Oct 23, 2017156.25156.29154.97155.17155.17116,300
Oct 20, 2017155.70156.16155.59155.80155.80144,900
Oct 19, 2017154.56154.86153.70154.86154.86102,700
Oct 18, 2017155.44155.69154.84155.41155.41338,000
Oct 17, 2017154.56154.88154.34154.84154.8494,900
Oct 16, 2017154.56154.82154.29154.81154.8172,500
Oct 13, 2017154.08154.44153.99154.24154.2483,000
Oct 12, 2017153.25153.95153.20153.36153.36149,000
Oct 11, 2017152.49153.36152.47153.32153.3251,800
Oct 10, 2017153.17153.24152.19152.69152.6962,000
Oct 09, 2017152.60153.08152.47152.68152.6850,900
Oct 06, 2017151.30152.32151.30152.28152.2893,200
Oct 05, 2017150.86151.91150.76151.80151.80140,500
Oct 04, 2017150.23150.64149.73150.29150.29265,000
Oct 03, 2017150.33150.57150.11150.51150.51190,800
Oct 02, 2017150.01150.63149.36150.11150.111,023,200
Sep 29, 2017148.99149.97148.81149.92149.92129,000
Sep 28, 2017148.31148.82148.14148.78148.7878,100
Sep 27, 2017147.65149.16147.50148.68148.68113,700
Sep 26, 2017147.09147.41146.25146.92146.92186,800
Sep 26, 20170.341 Dividend
Sep 25, 2017147.79147.79145.77146.44146.10167,300
Sep 22, 2017147.95148.58147.75148.42148.0787,600
Sep 21, 2017149.23149.23147.81148.47148.12119,500
Sep 20, 2017150.00150.01148.28149.31148.96342,900
Sep 19, 2017150.04150.50149.65150.23149.8875,000
Sep 18, 2017149.96150.51149.36149.73149.38112,900
Sep 15, 2017149.05150.00148.84149.74149.3966,100
Sep 14, 2017149.24149.88148.79149.25148.9094,700
Sep 13, 2017149.63149.86149.28149.79149.4485,300
Sep 12, 2017150.24150.27149.20149.91149.56171,100
Sep 11, 2017148.90149.99148.90149.69149.34157,100
Sep 08, 2017148.85149.05147.53147.66147.32168,400
Sep 07, 2017148.92149.18148.25149.05148.7086,400
Sep 06, 2017148.80148.89147.82148.58148.2383,500
Sep 05, 2017149.07149.58147.28148.28147.93291,000
Sep 01, 2017150.16150.30149.45149.73149.3898,300
Aug 31, 2017148.83149.97148.77149.79149.44106,700
Aug 30, 2017147.34148.62147.16148.50148.15180,400
Aug 29, 2017145.26147.35145.10147.10146.7684,000
Aug 28, 2017146.45146.73146.14146.48146.1470,800
Aug 25, 2017146.83147.22146.02146.14145.8083,100
Aug 24, 2017146.77146.88145.58146.27145.93102,100
Aug 23, 2017145.75146.77145.75146.40146.0691,000
Aug 22, 2017145.11146.72145.11146.64146.30112,700
Aug 21, 2017144.65144.79143.42144.34144.00100,300
Aug 18, 2017144.70145.65144.10144.57144.23117,400
Aug 17, 2017147.17147.36144.72144.72144.38219,000
Aug 16, 2017147.51148.31147.18147.73147.3991,400
Aug 15, 2017147.33147.58146.84147.31146.97255,500
Aug 14, 2017145.99147.19145.99147.03146.69366,100
Aug 11, 2017143.79145.05143.57144.69144.35109,000
Aug 10, 2017145.87146.00143.35143.47143.14167,400
Aug 09, 2017145.78146.78145.77146.71146.3790,900
Aug 08, 2017146.65148.03146.39146.74146.40124,800
Aug 07, 2017146.23146.91146.10146.91146.5782,700
Aug 04, 2017145.84146.41145.58145.96145.62116,000
Aug 03, 2017145.97145.99145.15145.48145.14146,600
Aug 02, 2017147.01147.55144.96146.01145.67145,800
Aug 01, 2017145.28145.58144.90145.45145.11367,000
Jul 31, 2017145.94146.20144.55144.81144.47159,100
Jul 28, 2017145.16146.03144.95145.78145.4487,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...