US Technology Ishares ETF (NY: IYW )

331.67 USD +2.75 (+0.84%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 224.09 224.46 223.68 223.68 19,800 -1.07(-0.48%)
Nov 27, 2019 224.33 224.75 223.91 224.75 50,900 +1.05(+0.47%)
Nov 26, 2019 223.89 224.17 223.41 223.70 68,280 -0.12(-0.05%)
Nov 25, 2019 221.74 223.82 221.74 223.82 180,985 +3.05(+1.38%)
Nov 22, 2019 221.42 221.88 219.96 220.77 102,700 -0.05(-0.02%)
Nov 21, 2019 221.34 221.59 220.18 220.82 169,423 -0.82(-0.37%)
Nov 20, 2019 222.39 223.00 219.90 221.64 103,243 -1.31(-0.59%)
Nov 19, 2019 223.72 223.72 222.05 222.95 122,936 +0.29(+0.13%)
Nov 18, 2019 222.13 223.10 221.20 222.66 95,155 +0.46(+0.21%)
Nov 15, 2019 221.31 222.20 221.02 222.20 62,900 +2.25(+1.02%)
Nov 14, 2019 219.34 220.05 218.90 219.95 72,632 -0.31(-0.14%)
Nov 13, 2019 219.04 220.32 219.04 220.26 63,018 +0.35(+0.16%)
Nov 12, 2019 219.17 220.73 219.17 219.91 91,315 +0.89(+0.41%)
Nov 11, 2019 217.84 219.15 217.72 219.02 59,734 -0.24(-0.11%)
Nov 08, 2019 217.36 219.26 217.08 219.26 83,400 +1.27(+0.58%)
Nov 07, 2019 217.82 219.44 217.31 217.99 171,027 +1.64(+0.76%)
Nov 06, 2019 216.58 216.58 215.44 216.35 75,012 -0.36(-0.17%)
Nov 05, 2019 216.94 217.28 216.23 216.71 69,289 +0.18(+0.08%)
Nov 04, 2019 216.31 216.73 215.92 216.53 63,602 +1.83(+0.85%)
Nov 01, 2019 212.88 214.70 212.58 214.70 99,000 +2.69(+1.27%)
Oct 31, 2019 212.76 212.76 210.81 212.01 75,794 -0.15(-0.07%)
Oct 30, 2019 211.71 212.52 210.46 212.16 110,249 +1.03(+0.49%)
Oct 29, 2019 213.13 213.16 210.96 211.13 92,921 -2.33(-1.09%)
Oct 28, 2019 212.11 213.71 212.11 213.46 71,399 +2.87(+1.36%)
Oct 25, 2019 208.04 210.70 208.04 210.59 60,400 +2.51(+1.21%)
Oct 24, 2019 207.30 208.19 206.52 208.08 135,197 +2.06(+1.00%)
Oct 23, 2019 204.65 206.05 204.65 206.02 49,572 +0.50(+0.24%)
Oct 22, 2019 208.13 208.66 205.41 205.52 52,656 -2.18(-1.05%)
Oct 21, 2019 206.59 207.80 206.25 207.70 92,614 +2.15(+1.05%)
Oct 18, 2019 207.49 207.56 204.01 205.55 70,000 -2.24(-1.08%)
Oct 17, 2019 208.73 209.08 206.82 207.79 83,889 -0.13(-0.06%)
Oct 16, 2019 208.44 208.54 207.20 207.92 515,238 -1.71(-0.82%)
Oct 15, 2019 207.62 210.16 207.43 209.63 69,480 +2.61(+1.26%)
Oct 14, 2019 207.00 207.78 206.80 207.02 69,194 -0.04(-0.02%)
Oct 11, 2019 206.51 208.88 206.51 207.06 158,600 +2.87(+1.41%)
Oct 10, 2019 202.75 204.96 202.75 204.19 85,843 +1.42(+0.70%)
Oct 09, 2019 202.16 203.68 201.90 202.77 85,932 +2.61(+1.30%)
Oct 08, 2019 202.50 202.92 200.12 200.16 135,965 -3.77(-1.85%)
Oct 07, 2019 203.95 205.55 203.79 203.93 41,765 -0.49(-0.24%)
Oct 04, 2019 202.57 204.60 202.34 204.42 75,200 +3.24(+1.61%)
Oct 03, 2019 198.36 201.19 196.16 201.18 286,755 +2.70(+1.36%)
Oct 02, 2019 200.77 200.77 197.20 198.48 182,945 -3.61(-1.79%)
Oct 01, 2019 205.28 206.40 202.06 202.09 137,991 -2.12(-1.04%)
Sep 30, 2019 203.14 204.60 202.74 204.21 75,602 +1.88(+0.93%)
Sep 27, 2019 205.37 205.47 200.81 202.33 171,100 -3.00(-1.46%)
Sep 26, 2019 205.44 205.89 203.78 205.33 114,565 -0.23(-0.11%)
Sep 25, 2019 202.39 206.12 200.66 205.56 122,221 +2.72(+1.34%)
Sep 24, 2019 206.83 207.38 202.11 202.84 174,740 -3.24(-1.57%)
Sep 23, 2019 205.48 206.79 205.14 206.08 235,337 +0.48(+0.23%)
Sep 20, 2019 208.13 208.36 204.82 205.60 103,600 -2.03(-0.98%)
Sep 19, 2019 207.59 209.25 207.20 207.63 94,623 +0.60(+0.29%)
Sep 18, 2019 206.26 207.15 204.43 207.03 86,711 +0.31(+0.15%)
Sep 17, 2019 205.97 206.76 205.46 206.72 31,589 +0.74(+0.36%)
Sep 16, 2019 204.64 206.27 204.12 205.98 51,163 -0.28(-0.14%)
Sep 13, 2019 206.93 207.12 206.00 206.26 57,900 -1.28(-0.62%)
Sep 12, 2019 208.27 209.16 206.85 207.54 118,845 +0.52(+0.25%)
Sep 11, 2019 204.73 207.06 204.70 207.02 214,048 +2.49(+1.22%)
Sep 10, 2019 203.35 204.53 202.19 204.53 95,118 +0.00(+0.00%)
Sep 09, 2019 205.73 205.85 203.44 204.53 136,968 -0.67(-0.33%)
Sep 06, 2019 205.95 205.95 204.85 205.20 86,800 -0.48(-0.23%)
Sep 05, 2019 203.97 206.28 203.97 205.68 258,056 +4.23(+2.10%)
Sep 04, 2019 200.16 201.60 200.16 201.45 51,241 +3.27(+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.