Quantcast

Dow Jones U.S. Technology Sector Index Historical Stock Prices

(ETF)
IYW 
$193.16
*  
0.14
0.07%
Get IYW Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading IYW now


Community Rating:
View:    IYW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 192.52 193.3142 192.14 193.16 61,609
09/25/2018 192.47 193.3142 192.14 193.16 62,562
09/24/2018 190.54 193.14 190.03 193.02 179,914
09/21/2018 193.55 193.73 191.62 191.82 99,800
09/20/2018 191.62 193.159 191.29 192.85 75,118
09/19/2018 190.87 191.57 189.36 190.61 99,423
09/18/2018 189.76 192.18 189.21 191.01 56,587
09/17/2018 192.52 192.56 189.7258 189.95 92,191
09/14/2018 193.17 193.71 191.99 192.89 95,878
09/13/2018 191.71 193.4 191.71 192.77 78,181
09/12/2018 191.06 191.06 188.72 190.59 142,092
09/11/2018 189.62 192.2516 189.2 191.69 65,379
09/10/2018 190.49 190.49 189.0239 190.28 99,962
09/07/2018 189.01 191.48 189.01 189.79 89,956
09/06/2018 192.09 192.09 189 190.28 93,539
09/05/2018 194.76 194.76 191.15 192.27 141,491
09/04/2018 195.02 195.25 193.86 195.17 179,440
08/31/2018 195.34 196.39 195.2219 195.84 120,839
08/30/2018 195.64 196.9698 195.01 195.52 81,061
08/29/2018 194.41 196.04 194.41 195.97 62,998
08/28/2018 194.2 194.42 193.46 194.12 57,938
08/27/2018 192.62 193.7 192.36 193.62 71,169
08/24/2018 190.14 191.74 190.14 191.71 64,269
08/23/2018 188.96 190.76 188.96 189.56 49,015
08/22/2018 187.84 189.4626 187.75 189.24 97,301
08/21/2018 188.47 189.5764 188.23 188.34 63,914
08/20/2018 188.52 188.54 187.06 187.91 69,754
08/17/2018 187.28 188.62 186.5 188.21 54,747
08/16/2018 189.06 189.32 187.58 187.97 59,427
08/15/2018 188.11 188.9 186 187.53 212,424
08/14/2018 188.98 189.72 187.84 189.48 80,288
08/13/2018 188.94 190.38 188.31 188.31 124,413
08/10/2018 188.81 189.59 188.0501 188.71 93,778
08/09/2018 190.52 191.25 190.225 190.34 47,957
08/08/2018 189.54 190.58 189.13 190.23 73,897
08/07/2018 189.93 190.54 189.3646 189.64 120,855
08/06/2018 187.68 189.21 187.27 189.21 253,475
08/03/2018 187.34 187.71 186.34 187.71 66,910
08/02/2018 182.89 187.34 182.67 187.07 108,694
08/01/2018 183.9 184.944 183.6 184.35 257,696
07/31/2018 182.43 183.7994 181.25 182.49 220,194
07/30/2018 184.82 184.87 180.6 181.8 189,420
07/27/2018 188.89 188.89 183.76 184.85 553,286
07/26/2018 188.09 189.2725 187.84 188.66 120,422
07/25/2018 189.1 191.62 188.84 191.51 165,879
07/24/2018 190.37 191.07 188.28 188.93 211,504
07/23/2018 186.88 188.44 186.1 188.32 78,762
07/20/2018 188.04 188.45 187 187.29 77,716
07/19/2018 187.45 188.17 186.928 187.35 96,302
07/18/2018 188.13 188.13 187.11 187.82 62,229
07/17/2018 185.22 188.43 185 188.12 113,475
07/16/2018 187.18 187.585 186.27 186.57 58,963
07/13/2018 187.11 187.635 186.69 187.12 85,970
07/12/2018 184.57 187.23 184.57 187.15 164,608
07/11/2018 183.36 184.68 183.36 183.78 239,163
07/10/2018 184.95 185.57 184.58 184.95 86,943
07/09/2018 184.15 184.69 183.1136 184.67 170,464
07/06/2018 180.74 183.43 180.49 183.2 120,085
07/05/2018 179.18 180.79 178.77 180.71 186,928
07/03/2018 181.06 181.06 177.91 178.02 153,457
07/02/2018 177.02 180.51 176.5038 180.5 422,576
06/29/2018 179.2 180.13 178.26 178.27 132,671
06/28/2018 176.4 179.09 176.21 178.48 229,173
06/27/2018 180 180.8306 176.72 176.76 267,987
06/26/2018 179.22 180.57 178.66 179.46 99,281
06/25/2018 181.45 181.45 177.29 178.92 427,496
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio