Quantcast

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

(ETF)
IYW 
$187.13
*  
2.35
1.24%
Get IYW Alerts
*Delayed - data as of Aug. 15, 2018 13:04 ET  -  Find a broker to begin trading IYW now


Community Rating:
View:    IYW Real Time
 
 
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 14-MAY-2018 TO 14-AUG-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.
13:04 188.17 188.90 186 187.13 95,400
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
06/22/2018 184.33 184.33 182.3656 182.94 54,192
06/21/2018 186.17 186.3 183.69 184.08 149,075
06/20/2018 185.59 186.78 185.59 185.76 358,228
06/19/2018 183.92 185.21 182.67 185.14 201,100
06/18/2018 184.75 186.57 184.01 186.4 105,686
06/15/2018 186.17 186.32 184.95 185.99 159,495
06/14/2018 186.27 187.31 185.99 186.91 127,511
06/13/2018 186.21 187.2222 185.43 185.54 202,197
06/12/2018 185.36 186.15 185.2 186.06 124,418
06/11/2018 184.63 185.61 184.34 184.99 139,115
06/08/2018 183.79 185.15 183.2 184.8 155,773
06/07/2018 186.98 186.98 183.847 184.81 922,799
06/06/2018 186.47 186.91 185.32 186.91 205,271
06/05/2018 185.94 186.7 185.63 186.47 685,471
06/04/2018 184.56 185.67 184.43 185.5 142,447
06/01/2018 181.66 184.09 181.66 184.09 146,757
05/31/2018 180.49 182 180.37 180.61 145,831
05/30/2018 180.09 180.9 179.81 180.53 158,132
05/29/2018 179.25 180.31 178.22 179.15 73,308
05/25/2018 180.01 180.79 179.67 180.18 78,551
05/24/2018 180.12 180.4199 178.201 180.08 93,858
05/23/2018 177.53 180.21 177.48 180.18 79,557
05/22/2018 179.95 180.11 178.39 178.72 60,984
05/21/2018 179.09 180.14 178.23 179.01 88,270
05/18/2018 177.77 178.6 177.57 177.59 143,898
05/17/2018 178.75 180.0125 177.8451 178.5 136,693
05/16/2018 178.76 179.84 178.57 179.47 128,665
05/15/2018 178.98 179 177.54 178.49 183,245
05/14/2018 181.25 181.8599 180.12 180.4 1,145,085
*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