Quantcast

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

(ETF)
IYW 
$171.07
*  
6
3.39%
Get IYW Alerts
*Delayed - data as of Nov. 12, 2018  -  Find a broker to begin trading IYW now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-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.
16:00 175.50 175.60 170.46 171.07 190,146
11/12/2018 175.6 175.6 170.46 171.07 190,146
11/09/2018 178.66 178.79 175.5 177.07 606,629
11/08/2018 180.69 181.05 179.48 180.43 96,677
11/07/2018 178.52 181.35 178.14 181.29 183,365
11/06/2018 174.96 177.27 174.845 176.36 106,940
11/05/2018 175.89 175.89 172.87 175.15 99,484
11/02/2018 178.12 179.39 174.82 176.05 235,447
11/01/2018 177.84 179.54 176.39 179.45 268,018
10/31/2018 176.21 179.1625 176.21 177.57 345,231
10/30/2018 169.82 173.3 169.2451 173.2 511,510
10/29/2018 176.57 177.45 166.87 170.41 688,350
10/26/2018 172.66 177.09 170.8 173.66 672,492
10/25/2018 174.33 178.67 174.33 177.59 293,745
10/24/2018 180.02 180.13 171.63 171.78 306,260
10/23/2018 177.6 181.29 175.577 180.47 793,637
10/22/2018 180.41 182 179.45 180.93 105,344
10/19/2018 181.13 182.6599 178.86 179.46 220,322
10/18/2018 183.34 183.34 179.0915 180.1 245,519
10/17/2018 185.33 185.47 182.5 184.18 364,471
10/16/2018 181.65 185.46 181.2912 184.95 408,455
10/15/2018 181.28 181.53 179.04 179.45 240,374
10/12/2018 181.71 182.5 178.404 181.97 330,819
10/11/2018 177.99 181.2368 175.35 177.1 635,333
10/10/2018 186.08 186.08 178.44 178.56 453,508
10/09/2018 186.83 188.69 186.46 187.28 217,801
10/08/2018 187.92 188.83 184.82 186.9 476,535
10/05/2018 191.27 191.98 186.98 189.01 278,787
10/04/2018 194.19 194.19 189.98 191.29 171,881
10/03/2018 194.81 195.7364 194.58 195.01 178,116
10/02/2018 194.12 195.44 193.54 193.97 134,977
10/01/2018 194.87 195.66 193.72 194.31 342,558
09/28/2018 193.08 194.3 192.93 194.02 82,321
09/27/2018 192.97 194.37 192.77 193.64 78,639
09/26/2018 192.9 194.0118 191.94 192.06 120,157
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
*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