US Technology Ishares ETF (NY: IYW )

315.20 USD -0.76 (-0.24%)
Official Closing Price Updated: 5:04 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 203.36 203.62 201.85 203.30 136,128 -2.11(-1.03%)
Apr 29, 2019 204.77 205.80 204.68 205.41 96,713 +0.53(+0.26%)
Apr 26, 2019 204.23 204.88 202.87 204.88 82,300 -0.42(-0.20%)
Apr 25, 2019 206.75 207.06 204.71 205.30 94,250 +0.84(+0.41%)
Apr 24, 2019 204.85 205.64 204.41 204.46 66,982 -0.18(-0.09%)
Apr 23, 2019 202.60 204.85 202.35 204.64 64,897 +2.57(+1.27%)
Apr 22, 2019 200.09 202.07 200.09 202.07 65,062 +1.09(+0.54%)
Apr 18, 2019 200.71 201.00 199.76 200.98 91,700 +0.50(+0.25%)
Apr 17, 2019 200.67 201.01 199.78 200.48 42,306 +0.80(+0.40%)
Apr 16, 2019 199.19 199.96 198.90 199.68 99,182 +0.95(+0.48%)
Apr 15, 2019 198.68 199.03 197.64 198.73 56,893 +0.11(+0.06%)
Apr 12, 2019 198.27 198.66 197.56 198.62 95,800 +1.17(+0.59%)
Apr 11, 2019 197.88 198.00 197.06 197.45 109,427 -0.13(-0.07%)
Apr 10, 2019 196.17 197.58 196.17 197.58 128,520 +1.51(+0.77%)
Apr 09, 2019 195.92 196.76 195.69 196.07 96,208 -0.57(-0.29%)
Apr 08, 2019 195.64 196.72 194.92 196.64 66,539 +0.63(+0.32%)
Apr 05, 2019 196.12 196.29 195.71 196.01 718,200 +0.49(+0.25%)
Apr 04, 2019 195.97 196.84 194.26 195.52 160,768 -0.39(-0.20%)
Apr 03, 2019 195.42 197.26 195.27 195.91 174,213 +1.43(+0.74%)
Apr 02, 2019 193.43 194.65 193.09 194.48 120,917 +1.17(+0.61%)
Apr 01, 2019 192.47 193.42 191.40 193.31 250,166 +2.71(+1.42%)
Mar 29, 2019 190.15 190.64 189.32 190.60 95,600 +1.80(+0.95%)
Mar 28, 2019 188.79 189.51 187.58 188.80 66,303 +0.32(+0.17%)
Mar 27, 2019 190.27 190.27 186.89 188.48 117,838 -1.47(-0.77%)
Mar 26, 2019 190.93 192.05 188.80 189.95 90,440 +0.56(+0.30%)
Mar 25, 2019 189.48 189.95 188.05 189.39 261,086 -0.78(-0.41%)
Mar 22, 2019 193.85 194.70 190.04 190.17 145,600 -4.73(-2.43%)
Mar 21, 2019 190.57 195.10 190.57 194.90 212,058 +4.28(+2.25%)
Mar 20, 2019 189.99 191.95 189.09 190.62 111,523 +0.00(+0.00%)
Mar 19, 2019 190.58 191.26 189.85 190.62 105,611 +0.80(+0.42%)
Mar 18, 2019 189.36 190.50 188.70 189.82 324,556 +0.35(+0.18%)
Mar 15, 2019 188.36 190.32 188.36 189.47 139,500 +1.41(+0.75%)
Mar 14, 2019 188.22 188.71 187.87 188.06 55,620 -0.16(-0.09%)
Mar 13, 2019 188.00 189.28 187.88 188.22 106,292 +1.07(+0.57%)
Mar 12, 2019 186.39 187.79 186.03 187.15 71,597 +1.25(+0.67%)
Mar 11, 2019 182.82 186.05 182.82 185.90 106,072 +4.01(+2.20%)
Mar 08, 2019 179.37 181.90 178.82 181.89 157,200 +0.07(+0.04%)
Mar 07, 2019 183.09 183.10 181.21 181.82 141,616 -1.90(-1.03%)
Mar 06, 2019 184.66 184.84 183.48 183.72 48,505 -0.92(-0.50%)
Mar 05, 2019 184.57 185.18 183.48 184.64 77,647 +0.05(+0.03%)
Mar 04, 2019 185.77 186.20 182.37 184.59 363,954 -0.24(-0.13%)
Mar 01, 2019 184.95 185.12 183.32 184.83 143,400 +1.30(+0.71%)
Feb 28, 2019 183.53 184.22 183.07 183.53 64,618 -0.68(-0.37%)
Feb 27, 2019 183.59 184.39 182.26 184.21 72,085 -0.13(-0.07%)
Feb 26, 2019 183.51 184.90 183.51 184.34 65,436 +0.20(+0.11%)
Feb 25, 2019 184.60 185.37 184.04 184.14 94,869 +1.09(+0.60%)
Feb 22, 2019 181.57 183.11 181.57 183.05 70,100 +2.31(+1.28%)
Feb 21, 2019 180.76 181.51 179.80 180.74 200,815 -0.41(-0.23%)
Feb 20, 2019 181.31 182.10 180.27 181.15 82,464 -0.04(-0.02%)
Feb 19, 2019 180.38 181.75 180.38 181.19 173,804 +0.34(+0.19%)
Feb 15, 2019 181.62 181.68 180.11 180.85 119,700 +0.64(+0.36%)
Feb 14, 2019 179.22 180.73 179.10 180.21 98,371 +0.41(+0.23%)
Feb 13, 2019 180.52 181.14 179.63 179.80 433,492 -0.05(-0.03%)
Feb 12, 2019 178.61 180.09 178.61 179.85 246,647 +2.49(+1.40%)
Feb 11, 2019 177.95 178.54 177.03 177.36 100,931 -0.10(-0.06%)
Feb 08, 2019 174.83 177.46 174.79 177.46 121,000 +0.90(+0.51%)
Feb 07, 2019 177.48 178.00 175.30 176.56 169,307 -2.73(-1.52%)
Feb 06, 2019 179.61 180.18 178.57 179.29 153,474 -0.05(-0.03%)
Feb 05, 2019 177.94 179.44 177.94 179.34 140,587 +1.61(+0.91%)
Feb 04, 2019 174.74 177.73 174.60 177.73 188,548 +3.13(+1.79%)
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.