US Technology Ishares ETF (NY: IYW )

77.28 -0.52 (-0.67%)
Streaming Delayed Price Updated: 3:01 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 262.08 267.90 261.91 267.46 160,212 +5.30(+2.02%)
Jun 29, 2020 258.60 262.16 255.66 262.16 104,033 +2.89(+1.12%)
Jun 26, 2020 264.57 265.05 258.75 259.27 97,342 -6.05(-2.28%)
Jun 25, 2020 262.33 265.43 259.83 265.31 67,956 +2.80(+1.07%)
Jun 24, 2020 267.17 268.72 261.15 262.52 230,941 -5.65(-2.11%)
Jun 23, 2020 268.62 270.98 267.59 268.17 275,180 +1.75(+0.66%)
Jun 22, 2020 262.18 266.59 261.98 266.41 115,844 +4.47(+1.71%)
Jun 19, 2020 266.13 266.13 260.36 261.94 117,820 -0.95(-0.36%)
Jun 18, 2020 261.41 263.02 260.72 262.89 56,802 +1.18(+0.45%)
Jun 17, 2020 263.13 263.89 261.11 261.71 93,604 +0.26(+0.10%)
Jun 16, 2020 263.02 263.36 257.55 261.46 128,499 +5.11(+1.99%)
Jun 15, 2020 248.20 257.12 248.18 256.35 125,445 +3.43(+1.36%)
Jun 12, 2020 256.98 257.93 248.83 252.92 151,876 +2.91(+1.16%)
Jun 11, 2020 259.22 260.73 249.89 250.01 195,508 -14.95(-5.64%)
Jun 10, 2020 262.87 266.62 262.21 264.96 117,800 +3.96(+1.52%)
Jun 09, 2020 258.40 262.02 257.95 261.00 139,744 +1.35(+0.52%)
Jun 08, 2020 257.18 259.66 255.07 259.66 148,804 +2.23(+0.86%)
Jun 05, 2020 253.48 258.43 252.72 257.43 131,666 +5.28(+2.10%)
Jun 04, 2020 253.35 255.06 250.51 252.15 413,319 -1.92(-0.76%)
Jun 03, 2020 253.48 254.95 252.42 254.07 187,270 +1.70(+0.67%)
Jun 02, 2020 250.64 252.36 247.74 252.36 274,170 +1.96(+0.78%)
Jun 01, 2020 248.64 250.82 247.90 250.40 103,572 +1.09(+0.44%)
May 29, 2020 246.82 250.09 245.15 249.32 102,160 +3.32(+1.35%)
May 28, 2020 245.34 250.57 245.23 245.99 137,694 -0.94(-0.38%)
May 27, 2020 245.20 246.95 239.65 246.93 153,656 +1.15(+0.47%)
May 26, 2020 251.55 251.55 245.48 245.78 336,716 -0.64(-0.26%)
May 22, 2020 244.55 246.72 243.71 246.43 64,266 +1.36(+0.55%)
May 21, 2020 247.70 248.89 244.63 245.07 89,780 -2.63(-1.06%)
May 20, 2020 245.33 248.04 245.33 247.70 146,155 +5.91(+2.44%)
May 19, 2020 242.55 245.40 241.79 241.79 496,549 -0.25(-0.10%)
May 18, 2020 241.66 243.43 240.78 242.04 617,075 +4.74(+2.00%)
May 15, 2020 232.26 237.45 232.02 237.30 93,975 +0.94(+0.40%)
May 14, 2020 231.33 236.36 229.29 236.36 129,271 +3.04(+1.30%)
May 13, 2020 238.16 239.60 230.36 233.32 163,226 -4.54(-1.91%)
May 12, 2020 243.89 244.45 237.87 237.87 116,188 -5.17(-2.13%)
May 11, 2020 239.17 244.34 239.17 243.03 128,177 +2.34(+0.97%)
May 08, 2020 238.91 240.73 237.29 240.70 198,055 +3.76(+1.59%)
May 07, 2020 236.74 237.97 235.77 236.94 100,563 +3.34(+1.43%)
May 06, 2020 233.84 235.82 232.42 233.60 115,115 +1.82(+0.79%)
May 05, 2020 231.12 234.53 230.59 231.78 368,621 +3.41(+1.49%)
May 04, 2020 224.00 228.43 223.27 228.38 429,607 +3.19(+1.41%)
May 01, 2020 226.73 229.40 224.35 225.19 101,553 -6.66(-2.87%)
Apr 30, 2020 233.18 233.18 230.18 231.85 132,954 -0.07(-0.03%)
Apr 29, 2020 227.49 232.91 226.87 231.92 166,585 +9.17(+4.12%)
Apr 28, 2020 229.17 229.28 222.49 222.74 164,144 -3.65(-1.61%)
Apr 27, 2020 227.43 227.71 225.51 226.40 102,419 +1.59(+0.71%)
Apr 24, 2020 221.29 224.90 219.70 224.80 239,990 +4.26(+1.93%)
Apr 23, 2020 222.36 224.45 220.19 220.55 211,501 -1.29(-0.58%)
Apr 22, 2020 218.47 222.90 218.05 221.83 266,259 +8.64(+4.05%)
Apr 21, 2020 219.67 220.13 211.87 213.19 127,363 -9.76(-4.38%)
Apr 20, 2020 222.94 226.26 222.83 222.95 103,069 -3.04(-1.34%)
Apr 17, 2020 227.32 227.32 222.86 225.99 191,284 +2.59(+1.16%)
Apr 16, 2020 223.20 224.12 220.16 223.40 111,188 +2.83(+1.28%)
Apr 15, 2020 219.73 222.04 217.97 220.57 179,661 -3.29(-1.47%)
Apr 14, 2020 219.24 224.35 218.57 223.85 161,263 +8.95(+4.16%)
Apr 13, 2020 212.84 214.91 210.31 214.91 159,110 +1.23(+0.57%)
Apr 09, 2020 216.15 216.77 211.93 213.68 177,037 +0.18(+0.08%)
Apr 08, 2020 210.19 214.02 208.66 213.50 202,516 +5.82(+2.80%)
Apr 07, 2020 216.16 216.16 207.56 207.68 236,824 -1.14(-0.54%)
Apr 06, 2020 201.53 209.99 200.06 208.82 191,540 +15.58(+8.06%)
Apr 03, 2020 195.40 197.58 191.07 193.24 119,540 -3.05(-1.55%)
Apr 02, 2020 191.76 196.61 191.07 196.29 160,059 +3.40(+1.76%)
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.