IYW - iShares U.S. Technology ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019207.49207.56204.01205.55205.5570,000
Oct 17, 2019208.73209.08206.82207.79207.7983,900
Oct 16, 2019208.44208.54207.20207.92207.92515,200
Oct 15, 2019207.62210.16207.43209.63209.6369,500
Oct 14, 2019207.00207.78206.80207.02207.0269,200
Oct 11, 2019206.51208.88206.51207.06207.06158,600
Oct 10, 2019202.75204.96202.75204.19204.1985,800
Oct 09, 2019202.16203.68201.90202.77202.7785,900
Oct 08, 2019202.50202.92200.12200.16200.16136,000
Oct 07, 2019203.95205.55203.79203.93203.9341,800
Oct 04, 2019202.57204.60202.34204.42204.4275,300
Oct 03, 2019198.36201.19196.16201.18201.18286,800
Oct 02, 2019200.77200.77197.20198.48198.48182,900
Oct 01, 2019205.28206.40202.06202.09202.09138,000
Sep 30, 2019203.14204.60202.74204.21204.2175,600
Sep 27, 2019205.37205.47200.81202.33202.33171,100
Sep 26, 2019205.44205.89203.78205.33205.33114,600
Sep 25, 2019202.39206.12200.66205.56205.56122,200
Sep 24, 2019206.83207.38202.11202.84202.84174,700
Sep 24, 20190.441 Dividend
Sep 23, 2019205.48206.79205.14206.08205.64235,300
Sep 20, 2019208.13208.36204.82205.60205.16103,600
Sep 19, 2019207.59209.25207.20207.63207.1994,600
Sep 18, 2019206.26207.15204.43207.03206.5986,700
Sep 17, 2019205.97206.76205.46206.72206.2831,600
Sep 16, 2019204.64206.27204.12205.98205.5451,200
Sep 13, 2019206.93207.12206.00206.26205.8257,900
Sep 12, 2019208.27209.16206.85207.54207.10118,800
Sep 11, 2019204.73207.06204.70207.02206.58214,000
Sep 10, 2019203.35204.53202.19204.53204.0995,100
Sep 09, 2019205.73205.85203.44204.53204.09137,000
Sep 06, 2019205.95205.95204.85205.20204.7686,800
Sep 05, 2019203.97206.28203.97205.68205.24258,100
Sep 04, 2019200.16201.60200.16201.45201.0251,200
Sep 03, 2019199.09200.06197.52198.18197.7674,700
Aug 30, 2019202.34202.34199.62200.91200.4886,600
Aug 29, 2019199.84201.58199.58201.10200.67109,300
Aug 28, 2019196.26197.63195.06197.32196.9060,100
Aug 27, 2019199.18199.59196.38197.30196.8879,100
Aug 26, 2019197.59198.00196.22197.82197.40122,900
Aug 23, 2019200.54202.51194.63195.32194.90116,300
Aug 22, 2019202.67202.98200.11201.82201.3965,300
Aug 21, 2019201.99203.00201.62202.31201.8870,200
Aug 20, 2019201.00201.68200.04200.04199.6150,900
Aug 19, 2019201.13202.04200.56201.32200.8951,300
Aug 16, 2019196.85198.63196.80198.24197.8257,300
Aug 15, 2019195.74195.98193.42194.89194.47117,600
Aug 14, 2019198.27199.08195.18195.72195.30185,600
Aug 13, 2019197.11203.13196.87202.09201.6689,200
Aug 12, 2019198.47198.92196.34197.31196.8957,700
Aug 09, 2019200.97201.66198.39199.82199.3988,600
Aug 08, 2019198.66202.36198.17202.36201.93121,000
Aug 07, 2019194.31197.72193.22197.37196.95295,300
Aug 06, 2019196.03197.42194.44196.43196.01122,800
Aug 05, 2019196.67196.67192.05193.70193.29446,900
Aug 02, 2019203.88204.08200.67201.76201.33136,000
Aug 01, 2019207.24211.48204.72205.71205.27125,700
Jul 31, 2019210.45210.81205.00206.94206.50107,400
Jul 30, 2019209.35210.72209.00209.87209.4253,700
Jul 29, 2019211.56211.56209.46211.15210.7073,000
Jul 26, 2019210.91212.07210.91211.51211.0663,300
Jul 25, 2019209.64209.64208.03208.61208.1693,500
Jul 24, 2019207.77210.25207.77210.25209.8067,300
Jul 23, 2019208.23208.24206.53208.24207.7974,000
Jul 22, 2019205.25207.44205.25207.05206.6161,800
Jul 19, 2019207.56207.58204.51204.58204.1471,300
Jul 18, 2019204.18206.13203.62205.97205.5354,000
Jul 17, 2019205.54206.05204.70204.70204.2653,100
Jul 16, 2019206.57206.60204.90205.43204.9948,700
Jul 15, 2019206.83207.04206.32206.94206.50165,100
Jul 12, 2019205.11206.42205.11206.42205.9873,100
Jul 11, 2019204.66205.50204.02204.64204.20112,100
Jul 10, 2019203.38205.04203.34204.14203.7074,200
Jul 09, 2019200.14202.46200.14202.30201.8736,800
Jul 08, 2019201.39201.39200.39201.33200.9096,000
Jul 05, 2019201.70203.29200.96203.10202.6786,800
Jul 03, 2019202.14203.12201.86203.12202.69332,400
Jul 02, 2019200.70201.67200.40201.67201.24107,500
Jul 01, 2019202.15202.50200.01200.96200.53354,500
Jun 28, 2019198.17198.35197.10197.89197.4758,700
Jun 27, 2019197.63198.24197.37197.70197.2881,000
Jun 26, 2019196.70198.20196.70196.78196.3670,100
Jun 25, 2019198.95198.95194.78195.02194.60191,800
Jun 24, 2019199.36199.70198.92199.03198.6061,000
Jun 21, 2019199.01200.37198.84199.09198.6671,700
Jun 20, 2019200.11200.40198.06199.45199.02110,200
Jun 19, 2019197.00197.48195.50197.10196.68158,100
Jun 18, 2019195.36197.98194.96196.47196.05238,000
Jun 17, 2019192.35193.74192.35193.03192.6260,800
Jun 17, 20190.456 Dividend
Jun 14, 2019192.61193.10191.75192.48191.61102,900
Jun 13, 2019193.47194.28193.32193.98193.11122,000
Jun 12, 2019193.51193.60192.28192.86191.99489,400
Jun 11, 2019196.08196.49193.41194.09193.22720,500
Jun 10, 2019193.01195.97193.01193.91193.04112,000
Jun 07, 2019189.07192.45188.92191.66190.80228,100
Jun 06, 2019186.45188.49185.85188.01187.1688,000
Jun 05, 2019186.56186.73184.02186.23185.39133,200
Jun 04, 2019180.94184.59180.13184.59183.76113,000
Jun 03, 2019183.32183.43177.77178.89178.08619,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...