IYW - iShares U.S. Technology ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019189.34190.09188.07188.19188.1945,000
May 23, 2019189.20189.20186.96188.36188.36191,000
May 22, 2019191.41192.75191.41191.62191.6278,400
May 21, 2019192.17193.26191.81192.65192.65134,100
May 20, 2019190.74191.71189.52190.19190.19176,700
May 17, 2019194.04196.89193.90194.19194.19104,900
May 16, 2019194.39197.41194.10196.08196.08106,900
May 15, 2019190.04194.99190.04194.29194.29255,000
May 14, 2019190.15192.55189.87191.37191.37317,900
May 13, 2019191.37192.46188.52189.08189.08261,800
May 10, 2019195.44197.86192.41196.85196.85223,700
May 09, 2019195.52197.23193.44196.52196.52119,400
May 08, 2019197.70199.40197.41197.83197.83158,300
May 07, 2019200.45201.30196.51198.39198.39261,200
May 06, 2019199.28203.02198.78202.73202.73147,200
May 03, 2019202.58204.21202.38204.08204.0878,200
May 02, 2019202.33203.69200.35201.71201.71131,000
May 01, 2019205.21205.33202.49202.57202.57150,600
Apr 30, 2019203.36203.62201.85203.30203.30136,100
Apr 29, 2019204.77205.80204.68205.41205.4196,700
Apr 26, 2019204.23204.88202.87204.88204.8882,400
Apr 25, 2019206.75207.06204.71205.30205.3094,300
Apr 24, 2019204.85205.64204.41204.46204.4667,000
Apr 23, 2019202.60204.85202.35204.64204.6464,900
Apr 22, 2019200.09202.07200.09202.07202.0765,100
Apr 18, 2019200.71201.00199.76200.98200.9891,700
Apr 17, 2019200.67201.01199.78200.48200.4842,300
Apr 16, 2019199.19199.96198.90199.68199.6899,200
Apr 15, 2019198.68199.03197.64198.73198.7356,900
Apr 12, 2019198.27198.66197.56198.62198.6295,800
Apr 11, 2019197.88198.00197.06197.45197.45109,400
Apr 10, 2019196.17197.58196.17197.58197.58128,500
Apr 09, 2019195.92196.76195.69196.07196.0796,200
Apr 08, 2019195.64196.72194.92196.64196.6466,500
Apr 05, 2019196.12196.29195.71196.01196.01718,300
Apr 04, 2019195.97196.84194.26195.52195.52160,800
Apr 03, 2019195.42197.26195.27195.91195.91174,200
Apr 02, 2019193.43194.65193.09194.48194.48120,900
Apr 01, 2019192.47193.42191.40193.31193.31250,200
Mar 29, 2019190.15190.64189.32190.60190.6095,600
Mar 28, 2019188.79189.51187.58188.80188.8066,300
Mar 27, 2019190.27190.27186.89188.48188.48117,800
Mar 26, 2019190.93192.05188.80189.95189.9590,400
Mar 25, 2019189.48189.95188.05189.39189.39261,100
Mar 22, 2019193.85194.70190.04190.17190.17145,500
Mar 21, 2019190.57195.10190.57194.90194.90212,100
Mar 20, 2019189.99191.95189.09190.62190.62111,500
Mar 20, 20190.405 Dividend
Mar 19, 2019190.58191.26189.85190.62190.21105,600
Mar 18, 2019189.36190.50188.70189.82189.42324,600
Mar 15, 2019188.36190.32188.36189.47189.07139,500
Mar 14, 2019188.22188.71187.87188.06187.6655,600
Mar 13, 2019188.00189.28187.88188.22187.82106,300
Mar 12, 2019186.39187.79186.03187.15186.7571,600
Mar 11, 2019182.82186.05182.82185.90185.51106,100
Mar 08, 2019179.37181.90178.82181.89181.50157,300
Mar 07, 2019183.09183.10181.21181.82181.43141,600
Mar 06, 2019184.66184.84183.48183.72183.3348,500
Mar 05, 2019184.57185.18183.48184.64184.2577,600
Mar 04, 2019185.77186.20182.37184.59184.20364,000
Mar 01, 2019184.95185.12183.32184.83184.44143,400
Feb 28, 2019183.53184.22183.08183.53183.1464,600
Feb 27, 2019183.59184.39182.26184.21183.8272,100
Feb 26, 2019183.51184.90183.51184.34183.9565,400
Feb 25, 2019184.60185.37184.04184.14183.7594,900
Feb 22, 2019181.57183.11181.57183.05182.6670,100
Feb 21, 2019180.76181.51179.81180.74180.36200,800
Feb 20, 2019181.31182.10180.28181.15180.7782,500
Feb 19, 2019180.38181.75180.38181.19180.81173,800
Feb 15, 2019181.62181.68180.11180.85180.47119,800
Feb 14, 2019179.22180.73179.10180.21179.8398,400
Feb 13, 2019180.52181.14179.63179.80179.42433,500
Feb 12, 2019178.61180.09178.61179.85179.47246,600
Feb 11, 2019177.95178.54177.03177.36176.98100,900
Feb 08, 2019174.83177.46174.79177.46177.08121,000
Feb 07, 2019177.48178.00175.30176.56176.18169,300
Feb 06, 2019179.61180.18178.57179.29178.91153,500
Feb 05, 2019177.94179.44177.94179.34178.96140,600
Feb 04, 2019174.74177.73174.60177.73177.35188,500
Feb 01, 2019174.14175.72174.08174.60174.23130,700
Jan 31, 2019172.82175.18172.67174.09173.72249,800
Jan 30, 2019169.28172.33168.70171.89171.52155,200
Jan 29, 2019168.97168.97166.52166.80166.4552,300
Jan 28, 2019168.70168.95167.67168.86168.5077,400
Jan 25, 2019169.64171.50169.34171.14170.78160,000
Jan 24, 2019167.63168.82167.26168.42168.06158,900
Jan 23, 2019167.50168.49165.23167.06166.71110,500
Jan 22, 2019168.73168.73165.52166.76166.41330,700
Jan 18, 2019169.02170.63168.24169.92169.56169,600
Jan 17, 2019165.68168.32165.56167.45167.09177,500
Jan 16, 2019166.42167.55166.14166.26165.91135,100
Jan 15, 2019163.65166.56163.44166.25165.90131,100
Jan 14, 2019163.08163.66162.35163.14162.7997,100
Jan 11, 2019164.20164.87163.60164.67164.3263,500
Jan 10, 2019163.50165.14162.62165.06164.71149,800
Jan 09, 2019163.65165.37163.18164.62164.27411,600
Jan 08, 2019162.76163.37160.78162.95162.60166,300
Jan 07, 2019159.93162.07159.58161.16160.82223,900
Jan 04, 2019155.39160.39155.23159.81159.47238,900
Jan 03, 2019156.56157.02152.67152.86152.54327,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...