IYW - iShares U.S. Technology ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019207.56207.58204.51204.58204.5871,300
Jul 18, 2019204.18206.13203.62205.97205.9754,000
Jul 17, 2019205.54206.05204.70204.70204.7053,100
Jul 16, 2019206.57206.60204.90205.43205.4348,700
Jul 15, 2019206.83207.04206.32206.94206.94165,100
Jul 12, 2019205.11206.42205.11206.42206.4273,100
Jul 11, 2019204.66205.50204.02204.64204.64112,100
Jul 10, 2019203.38205.04203.34204.14204.1474,200
Jul 09, 2019200.14202.46200.14202.30202.3036,800
Jul 08, 2019201.39201.39200.39201.33201.3396,000
Jul 05, 2019201.70203.29200.96203.10203.1086,800
Jul 03, 2019202.14203.12201.86203.12203.12332,400
Jul 02, 2019200.70201.67200.40201.67201.67107,500
Jul 01, 2019202.15202.50200.01200.96200.96354,500
Jun 28, 2019198.17198.35197.10197.89197.8958,700
Jun 27, 2019197.63198.24197.37197.70197.7081,000
Jun 26, 2019196.70198.20196.70196.78196.7870,100
Jun 25, 2019198.95198.95194.78195.02195.02191,800
Jun 24, 2019199.36199.70198.92199.03199.0361,000
Jun 21, 2019199.01200.37198.84199.09199.0971,700
Jun 20, 2019200.11200.40198.06199.45199.45110,200
Jun 19, 2019197.00197.48195.50197.10197.10158,100
Jun 18, 2019195.36197.98194.96196.47196.47238,000
Jun 17, 2019192.35193.74192.35193.03193.0360,800
Jun 17, 20190.456 Dividend
Jun 14, 2019192.61193.10191.75192.48192.02102,900
Jun 13, 2019193.47194.28193.32193.98193.52122,000
Jun 12, 2019193.51193.60192.28192.86192.40489,400
Jun 11, 2019196.08196.49193.41194.09193.63720,500
Jun 10, 2019193.01195.97193.01193.91193.45112,000
Jun 07, 2019189.07192.45188.92191.66191.21228,100
Jun 06, 2019186.45188.49185.85188.01187.5688,000
Jun 05, 2019186.56186.73184.02186.23185.79133,200
Jun 04, 2019180.94184.59180.13184.59184.15113,000
Jun 03, 2019183.32183.43177.77178.89178.47619,300
May 31, 2019184.76185.58183.79183.85183.41139,400
May 30, 2019186.66187.47186.00187.17186.73114,700
May 29, 2019186.32187.45185.11186.24185.80102,500
May 28, 2019188.81189.60187.57187.57187.13110,500
May 24, 2019189.34190.09188.07188.19187.7445,000
May 23, 2019189.20189.20186.96188.36187.91191,000
May 22, 2019191.41192.75191.41191.62191.1778,400
May 21, 2019192.17193.26191.81192.65192.19134,100
May 20, 2019190.74191.71189.52190.19189.74176,700
May 17, 2019194.04196.89193.90194.19193.73104,900
May 16, 2019194.39197.41194.10196.08195.62106,900
May 15, 2019190.04194.99190.04194.29193.83255,000
May 14, 2019190.15192.55189.87191.37190.92317,900
May 13, 2019191.37192.46188.52189.08188.63261,800
May 10, 2019195.44197.86192.41196.85196.38223,700
May 09, 2019195.52197.23193.44196.52196.05119,400
May 08, 2019197.70199.40197.41197.83197.36158,300
May 07, 2019200.45201.30196.51198.39197.92261,200
May 06, 2019199.28203.02198.78202.73202.25147,200
May 03, 2019202.58204.21202.38204.08203.6078,200
May 02, 2019202.33203.69200.35201.71201.23131,000
May 01, 2019205.21205.33202.49202.57202.09150,600
Apr 30, 2019203.36203.62201.85203.30202.82136,100
Apr 29, 2019204.77205.80204.68205.41204.9296,700
Apr 26, 2019204.23204.88202.87204.88204.3982,400
Apr 25, 2019206.75207.06204.71205.30204.8194,300
Apr 24, 2019204.85205.64204.41204.46203.9867,000
Apr 23, 2019202.60204.85202.35204.64204.1664,900
Apr 22, 2019200.09202.07200.09202.07201.5965,100
Apr 18, 2019200.71201.00199.76200.98200.5091,700
Apr 17, 2019200.67201.01199.78200.48200.0142,300
Apr 16, 2019199.19199.96198.90199.68199.2199,200
Apr 15, 2019198.68199.03197.64198.73198.2656,900
Apr 12, 2019198.27198.66197.56198.62198.1595,800
Apr 11, 2019197.88198.00197.06197.45196.98109,400
Apr 10, 2019196.17197.58196.17197.58197.11128,500
Apr 09, 2019195.92196.76195.69196.07195.6196,200
Apr 08, 2019195.64196.72194.92196.64196.1766,500
Apr 05, 2019196.12196.29195.71196.01195.55718,300
Apr 04, 2019195.97196.84194.26195.52195.06160,800
Apr 03, 2019195.42197.26195.27195.91195.45174,200
Apr 02, 2019193.43194.65193.09194.48194.02120,900
Apr 01, 2019192.47193.42191.40193.31192.85250,200
Mar 29, 2019190.15190.64189.32190.60190.1595,600
Mar 28, 2019188.79189.51187.58188.80188.3566,300
Mar 27, 2019190.27190.27186.89188.48188.03117,800
Mar 26, 2019190.93192.05188.80189.95189.5090,400
Mar 25, 2019189.48189.95188.05189.39188.94261,100
Mar 22, 2019193.85194.70190.04190.17189.72145,500
Mar 21, 2019190.57195.10190.57194.90194.44212,100
Mar 20, 2019189.99191.95189.09190.62190.17111,500
Mar 20, 20190.405 Dividend
Mar 19, 2019190.58191.26189.85190.62189.76105,600
Mar 18, 2019189.36190.50188.70189.82188.97324,600
Mar 15, 2019188.36190.32188.36189.47188.62139,500
Mar 14, 2019188.22188.71187.87188.06187.2255,600
Mar 13, 2019188.00189.28187.88188.22187.38106,300
Mar 12, 2019186.39187.79186.03187.15186.3171,600
Mar 11, 2019182.82186.05182.82185.90185.07106,100
Mar 08, 2019179.37181.90178.82181.89181.07157,300
Mar 07, 2019183.09183.10181.21181.82181.00141,600
Mar 06, 2019184.66184.84183.48183.72182.9048,500
Mar 05, 2019184.57185.18183.48184.64183.8177,600
Mar 04, 2019185.77186.20182.37184.59183.76364,000
Mar 01, 2019184.95185.12183.32184.83184.00143,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...