FinancialContent is the trusted provider of stock market information to the media industry.
US Technology Ishares ETF (NY: IYW)
248.57 USD  -0.95 (-0.38%)
Official Closing Price  /  Updated: 6:30 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2020 247.91 253.20 247.80 248.57 136,266 -0.95(-0.38%)
May 27, 2020 247.77 249.54 242.16 249.52 152,062 +1.16(+0.47%)
May 26, 2020 254.19 254.19 248.05 248.36 333,222 -0.65(-0.26%)
May 22, 2020 247.11 249.30 246.26 249.01 63,600 +1.37(+0.55%)
May 21, 2020 250.30 251.50 247.20 247.64 88,849 -2.66(-1.06%)
May 20, 2020 247.90 250.64 247.90 250.30 144,639 +5.97(+2.44%)
May 19, 2020 245.09 247.97 244.33 244.33 491,397 -0.25(-0.10%)
May 18, 2020 244.19 245.98 243.30 244.58 610,672 +4.79(+2.00%)
May 15, 2020 234.70 239.94 234.45 239.79 93,000 +0.95(+0.40%)
May 14, 2020 233.76 238.84 231.70 238.84 127,930 +3.07(+1.30%)
May 13, 2020 240.66 242.12 232.77 235.77 161,533 -4.59(-1.91%)
May 12, 2020 246.45 247.01 240.36 240.36 114,983 -5.22(-2.13%)
May 11, 2020 241.68 246.90 241.68 245.58 126,847 +2.36(+0.97%)
May 08, 2020 241.42 243.25 239.78 243.22 196,000 +3.80(+1.59%)
May 07, 2020 239.22 240.46 238.24 239.42 99,520 +3.37(+1.43%)
May 06, 2020 236.29 238.29 234.85 236.05 113,921 +1.84(+0.79%)
May 05, 2020 233.54 236.99 233.01 234.21 364,796 +3.44(+1.49%)
May 04, 2020 226.35 230.82 225.61 230.77 425,149 +3.22(+1.42%)
May 01, 2020 229.11 231.81 226.70 227.55 100,500 -6.73(-2.87%)
Apr 30, 2020 235.62 235.62 232.60 234.28 131,575 -0.07(-0.03%)
Apr 29, 2020 229.87 235.35 229.25 234.35 164,857 +9.27(+4.12%)
Apr 28, 2020 231.57 231.68 224.82 225.08 162,441 -3.69(-1.61%)
Apr 27, 2020 229.81 230.10 227.88 228.77 101,357 +1.61(+0.71%)
Apr 24, 2020 223.61 227.26 222.00 227.16 237,500 +4.30(+1.93%)
Apr 23, 2020 224.69 226.80 222.50 222.86 209,307 -1.30(-0.58%)
Apr 22, 2020 220.76 225.24 220.34 224.16 263,496 +8.73(+4.05%)
Apr 21, 2020 221.97 222.44 214.09 215.43 126,042 -9.86(-4.38%)
Apr 20, 2020 225.28 228.63 225.17 225.29 102,000 -3.07(-1.34%)
Apr 17, 2020 229.70 229.70 225.20 228.36 189,300 +2.62(+1.16%)
Apr 16, 2020 225.54 226.47 222.47 225.74 110,035 +2.86(+1.28%)
Apr 15, 2020 222.03 224.37 220.26 222.88 177,797 -3.32(-1.47%)
Apr 14, 2020 221.54 226.70 220.86 226.20 159,590 +9.04(+4.16%)
Apr 13, 2020 215.07 217.16 212.52 217.16 157,459 +1.24(+0.57%)
Apr 09, 2020 218.42 219.04 214.15 215.92 175,200 +0.18(+0.08%)
Apr 08, 2020 212.39 216.26 210.85 215.74 200,415 +5.88(+2.80%)
Apr 07, 2020 218.43 218.43 209.74 209.86 234,367 -1.15(-0.54%)
Apr 06, 2020 203.64 212.19 202.16 211.01 189,553 +15.74(+8.06%)
Apr 03, 2020 197.45 199.65 193.07 195.27 118,300 -3.08(-1.55%)
Apr 02, 2020 193.77 198.67 193.07 198.35 158,399 +3.43(+1.76%)
Apr 01, 2020 197.24 201.24 193.26 194.92 217,244 -9.47(-4.63%)
Mar 31, 2020 207.34 211.24 203.14 204.39 177,375 -2.87(-1.38%)
Mar 30, 2020 201.02 207.79 201.00 207.26 147,830 +8.22(+4.13%)
Mar 27, 2020 201.74 205.12 198.77 199.04 175,100 -8.58(-4.13%)
Mar 26, 2020 197.55 208.27 197.55 207.62 380,171 +12.16(+6.22%)
Mar 25, 2020 198.91 204.83 193.28 195.46 223,937 -2.64(-1.33%)
Mar 24, 2020 192.40 198.54 191.21 198.10 228,182 +16.70(+9.21%)
Mar 23, 2020 181.20 185.22 175.25 181.40 311,780 -0.52(-0.29%)
Mar 20, 2020 193.75 195.42 181.77 181.92 221,500 -7.54(-3.98%)
Mar 19, 2020 185.35 195.66 181.91 189.46 334,684 +1.83(+0.98%)
Mar 18, 2020 181.53 190.50 177.49 187.63 473,339 -6.50(-3.35%)
Mar 17, 2020 186.21 196.26 179.79 194.13 278,706 +12.42(+6.84%)
Mar 16, 2020 185.18 197.82 181.15 181.71 286,349 -28.66(-13.62%)
Mar 13, 2020 201.52 210.82 191.20 210.37 392,200 +21.35(+11.30%)
Mar 12, 2020 194.82 204.95 187.47 189.02 481,033 -20.81(-9.92%)
Mar 11, 2020 215.19 215.90 207.16 209.83 433,669 -10.75(-4.87%)
Mar 10, 2020 216.48 220.58 209.02 220.58 325,097 +12.73(+6.12%)
Mar 09, 2020 207.18 216.76 201.61 207.85 494,405 -16.83(-7.49%)
Mar 06, 2020 222.45 225.94 218.92 224.68 184,000 -5.35(-2.33%)
Mar 05, 2020 231.12 235.60 228.65 230.03 168,877 -7.48(-3.15%)
Mar 04, 2020 232.92 237.69 230.00 237.51 163,957 +9.13(+4.00%)
Mar 03, 2020 238.52 240.21 226.00 228.38 458,509 -8.53(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.