US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 220.60 220.96 220.19 220.19 20,113 -1.05(-0.48%)
Nov 27, 2019 220.83 221.25 220.41 221.25 51,706 +1.03(+0.47%)
Nov 26, 2019 220.40 220.68 219.93 220.21 69,361 -0.12(-0.05%)
Nov 25, 2019 218.28 220.33 218.28 220.33 183,851 +3.00(+1.38%)
Nov 22, 2019 217.97 218.42 216.53 217.33 104,326 -0.05(-0.02%)
Nov 21, 2019 217.89 218.13 216.75 217.38 172,106 -0.81(-0.37%)
Nov 20, 2019 218.92 219.52 216.47 218.18 104,878 -1.29(-0.59%)
Nov 19, 2019 220.23 220.23 218.59 219.47 124,883 +0.29(+0.13%)
Nov 18, 2019 218.67 219.62 217.75 219.19 96,662 +0.45(+0.21%)
Nov 15, 2019 217.86 218.74 217.57 218.74 63,896 +2.22(+1.02%)
Nov 14, 2019 215.92 216.62 215.49 216.52 73,782 -0.30(-0.14%)
Nov 13, 2019 215.62 216.88 215.62 216.82 64,016 +0.34(+0.16%)
Nov 12, 2019 215.75 217.29 215.75 216.48 92,761 +0.88(+0.41%)
Nov 11, 2019 214.44 215.73 214.32 215.60 60,680 -0.24(-0.11%)
Nov 08, 2019 213.97 215.84 213.69 215.84 84,721 +1.25(+0.58%)
Nov 07, 2019 214.42 216.02 213.92 214.59 173,736 +1.62(+0.76%)
Nov 06, 2019 213.20 213.20 212.08 212.98 76,200 -0.35(-0.17%)
Nov 05, 2019 213.56 213.89 212.86 213.33 70,386 +0.18(+0.08%)
Nov 04, 2019 212.94 213.35 212.55 213.15 64,609 +1.80(+0.85%)
Nov 01, 2019 209.56 211.35 209.26 211.35 100,568 +2.65(+1.27%)
Oct 31, 2019 209.44 209.44 207.52 208.70 76,994 -0.15(-0.07%)
Oct 30, 2019 208.41 209.21 207.18 208.85 111,995 +1.01(+0.49%)
Oct 29, 2019 209.81 209.84 207.67 207.84 94,392 -2.29(-1.09%)
Oct 28, 2019 208.80 210.38 208.80 210.13 72,530 +2.82(+1.36%)
Oct 25, 2019 204.80 207.41 204.80 207.31 61,356 +2.47(+1.21%)
Oct 24, 2019 204.07 204.94 203.30 204.84 137,338 +2.03(+1.00%)
Oct 23, 2019 201.46 202.84 201.46 202.81 50,357 +0.49(+0.24%)
Oct 22, 2019 204.88 205.41 202.21 202.31 53,490 -2.15(-1.05%)
Oct 21, 2019 203.37 204.56 203.03 204.46 94,081 +2.12(+1.05%)
Oct 18, 2019 204.25 204.32 200.83 202.34 71,108 -2.21(-1.08%)
Oct 17, 2019 205.47 205.82 203.59 204.55 85,217 -0.13(-0.06%)
Oct 16, 2019 205.19 205.29 203.97 204.68 523,399 -1.68(-0.82%)
Oct 15, 2019 204.38 206.89 204.19 206.36 70,580 +2.57(+1.26%)
Oct 14, 2019 203.77 204.54 203.57 203.79 70,290 -0.04(-0.02%)
Oct 11, 2019 203.29 205.62 203.29 203.83 161,112 +2.82(+1.41%)
Oct 10, 2019 199.59 201.76 199.59 201.01 87,202 +1.40(+0.70%)
Oct 09, 2019 199.01 200.50 198.75 199.61 87,293 +2.57(+1.30%)
Oct 08, 2019 199.34 199.76 197.00 197.04 138,118 -3.71(-1.85%)
Oct 07, 2019 200.77 202.34 200.61 200.75 42,426 -0.48(-0.24%)
Oct 04, 2019 199.41 201.41 199.19 201.23 76,391 +3.19(+1.61%)
Oct 03, 2019 195.27 198.05 193.10 198.04 291,297 +2.66(+1.36%)
Oct 02, 2019 197.64 197.64 194.12 195.38 185,843 -3.55(-1.79%)
Oct 01, 2019 202.08 203.18 198.91 198.94 140,176 -2.09(-1.04%)
Sep 30, 2019 199.97 201.41 199.58 201.03 76,799 +1.85(+0.93%)
Sep 27, 2019 202.17 202.27 197.68 199.18 173,810 -2.95(-1.46%)
Sep 26, 2019 202.24 202.68 200.61 202.13 116,379 -0.23(-0.11%)
Sep 25, 2019 199.23 202.91 197.53 202.35 124,157 +2.68(+1.34%)
Sep 24, 2019 203.60 204.15 198.96 199.68 177,508 -2.75(-1.36%)
Sep 23, 2019 201.84 203.13 201.51 202.43 239,577 +0.47(+0.23%)
Sep 20, 2019 204.45 204.67 201.19 201.96 105,466 -1.99(-0.98%)
Sep 19, 2019 203.92 205.55 203.53 203.96 96,327 +0.59(+0.29%)
Sep 18, 2019 202.61 203.48 200.81 203.37 88,273 +0.31(+0.15%)
Sep 17, 2019 202.32 203.10 201.82 203.06 32,158 +0.73(+0.36%)
Sep 16, 2019 201.02 202.62 200.51 202.33 52,084 -0.28(-0.14%)
Sep 13, 2019 203.27 203.45 202.35 202.61 58,943 -1.26(-0.62%)
Sep 12, 2019 204.58 205.46 203.19 203.87 120,986 +0.51(+0.25%)
Sep 11, 2019 201.11 203.40 201.08 203.36 217,904 +2.45(+1.22%)
Sep 10, 2019 199.75 200.91 198.61 200.91 96,831 +0.00(+0.00%)
Sep 09, 2019 202.09 202.20 199.84 200.91 139,436 -0.66(-0.33%)
Sep 06, 2019 202.31 202.31 201.22 201.57 88,364 -0.47(-0.23%)
Sep 05, 2019 200.36 202.63 200.36 202.04 262,705 +4.16(+2.10%)
Sep 04, 2019 196.62 198.03 196.62 197.88 52,164 +3.21(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.