US Technology Ishares ETF (NY: IYW )

331.67 USD +2.75 (+0.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 318.88 321.13 317.32 319.18 103,637 +1.26(+0.40%)
Aug 28, 2020 316.90 318.64 316.09 317.92 100,800 +2.55(+0.81%)
Aug 27, 2020 317.49 317.99 312.98 315.37 179,478 -1.34(-0.42%)
Aug 26, 2020 311.62 316.77 311.62 316.71 153,675 +8.09(+2.62%)
Aug 25, 2020 305.83 308.62 305.21 308.62 478,705 +2.28(+0.74%)
Aug 24, 2020 308.61 309.06 304.01 306.34 97,576 +2.12(+0.70%)
Aug 21, 2020 301.00 304.40 300.95 304.22 123,000 +3.11(+1.03%)
Aug 20, 2020 295.85 301.52 295.24 301.11 98,936 +4.36(+1.47%)
Aug 19, 2020 298.23 299.53 296.31 296.75 83,812 -0.51(-0.17%)
Aug 18, 2020 296.25 297.78 294.67 297.26 94,922 +1.75(+0.59%)
Aug 17, 2020 295.39 295.95 294.72 295.51 119,557 +1.85(+0.63%)
Aug 14, 2020 294.04 294.48 292.04 293.66 67,000 -0.41(-0.14%)
Aug 13, 2020 293.84 296.37 292.86 294.07 72,408 +0.80(+0.27%)
Aug 12, 2020 288.80 294.10 288.80 293.27 130,464 +6.46(+2.25%)
Aug 11, 2020 291.09 292.61 286.30 286.81 123,774 -5.83(-1.99%)
Aug 10, 2020 293.86 294.36 288.18 292.64 191,300 -0.83(-0.28%)
Aug 07, 2020 296.67 297.27 290.83 293.47 143,800 -4.35(-1.46%)
Aug 06, 2020 293.54 297.82 292.62 297.82 101,396 +4.38(+1.49%)
Aug 05, 2020 293.70 294.12 292.00 293.44 75,954 +0.38(+0.13%)
Aug 04, 2020 292.18 293.06 290.34 293.06 136,021 +0.76(+0.26%)
Aug 03, 2020 289.58 293.21 289.50 292.30 129,298 +6.34(+2.22%)
Jul 31, 2020 284.15 286.00 279.08 285.96 228,200 +6.49(+2.32%)
Jul 30, 2020 274.40 279.58 273.55 279.47 51,991 +2.15(+0.78%)
Jul 29, 2020 274.77 278.15 274.77 277.32 91,997 +4.15(+1.52%)
Jul 28, 2020 275.82 276.42 272.88 273.17 261,943 -3.52(-1.27%)
Jul 27, 2020 273.88 276.98 273.67 276.69 123,020 +4.47(+1.64%)
Jul 24, 2020 271.12 273.97 267.93 272.22 115,900 -3.43(-1.24%)
Jul 23, 2020 282.30 283.84 274.26 275.65 145,742 -7.86(-2.77%)
Jul 22, 2020 282.16 284.56 281.33 283.51 169,870 +1.76(+0.62%)
Jul 21, 2020 286.93 286.93 280.92 281.75 225,733 -3.16(-1.11%)
Jul 20, 2020 277.69 285.29 276.30 284.91 142,459 +7.82(+2.82%)
Jul 17, 2020 277.42 277.76 274.55 277.09 76,300 +0.97(+0.35%)
Jul 16, 2020 275.66 276.63 273.19 276.12 135,656 -2.63(-0.94%)
Jul 15, 2020 279.75 281.01 275.37 278.75 114,354 +0.63(+0.23%)
Jul 14, 2020 272.91 278.34 269.86 278.12 145,715 +2.64(+0.96%)
Jul 13, 2020 284.84 286.42 274.66 275.48 183,776 -6.73(-2.38%)
Jul 10, 2020 281.58 282.29 278.65 282.21 71,100 +0.10(+0.04%)
Jul 09, 2020 282.64 282.81 277.66 282.11 175,069 +2.03(+0.72%)
Jul 08, 2020 277.06 280.08 276.12 280.08 136,484 +4.86(+1.77%)
Jul 07, 2020 276.98 280.31 274.89 275.22 84,206 -2.30(-0.83%)
Jul 06, 2020 275.57 278.77 275.57 277.52 268,844 +5.40(+1.98%)
Jul 02, 2020 273.51 274.34 271.81 272.12 93,000 +1.28(+0.47%)
Jul 01, 2020 269.72 272.15 268.80 270.84 96,740 +1.04(+0.39%)
Jun 30, 2020 264.37 270.24 264.20 269.80 158,825 +5.35(+2.02%)
Jun 29, 2020 260.86 264.45 257.89 264.45 103,133 +2.92(+1.12%)
Jun 26, 2020 266.88 267.36 261.01 261.53 96,500 -6.10(-2.28%)
Jun 25, 2020 264.62 267.75 262.10 267.63 67,368 +2.82(+1.06%)
Jun 24, 2020 269.50 271.07 263.43 264.81 228,942 -5.70(-2.11%)
Jun 23, 2020 270.97 273.35 269.93 270.51 272,798 +1.77(+0.66%)
Jun 22, 2020 264.47 268.92 264.26 268.74 114,841 +4.51(+1.71%)
Jun 19, 2020 268.45 268.45 262.63 264.23 116,800 -0.96(-0.36%)
Jun 18, 2020 263.69 265.32 263.00 265.19 56,311 +1.19(+0.45%)
Jun 17, 2020 265.43 266.20 263.39 264.00 92,794 +0.26(+0.10%)
Jun 16, 2020 265.32 265.66 259.80 263.74 127,387 +5.15(+1.99%)
Jun 15, 2020 250.37 259.37 250.35 258.59 124,359 +3.02(+1.18%)
Jun 12, 2020 259.67 260.63 251.44 255.57 150,300 +2.94(+1.16%)
Jun 11, 2020 261.94 263.46 252.51 252.63 193,480 -15.11(-5.64%)
Jun 10, 2020 265.63 269.42 264.96 267.74 116,578 +4.00(+1.52%)
Jun 09, 2020 261.11 264.77 260.65 263.74 138,294 +1.36(+0.52%)
Jun 08, 2020 259.88 262.38 257.75 262.38 147,260 +2.25(+0.86%)
Jun 05, 2020 256.14 261.14 255.37 260.13 130,300 +5.34(+2.10%)
Jun 04, 2020 256.01 257.73 253.14 254.79 409,030 -1.94(-0.76%)
Jun 03, 2020 256.14 257.62 255.07 256.73 185,327 +1.72(+0.67%)
Jun 02, 2020 253.27 255.01 250.34 255.01 271,325 +1.98(+0.78%)
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.