US Technology Ishares ETF (NY: IYW )

77.80 -1.84 (-2.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 195.57 196.51 194.02 194.67 76,061 -2.68(-1.36%)
Aug 30, 2019 198.76 198.76 196.09 197.35 88,058 -0.19(-0.09%)
Aug 29, 2019 196.30 198.01 196.05 197.54 111,252 +3.71(+1.92%)
Aug 28, 2019 192.79 194.13 191.61 193.83 61,173 +0.02(+0.01%)
Aug 27, 2019 195.66 196.06 192.90 193.81 80,559 -0.51(-0.26%)
Aug 26, 2019 194.09 194.50 192.75 194.32 125,079 +2.46(+1.28%)
Aug 23, 2019 196.99 198.93 191.19 191.86 118,293 -6.38(-3.22%)
Aug 22, 2019 199.08 199.39 196.56 198.25 66,506 -0.48(-0.24%)
Aug 21, 2019 198.41 199.41 198.05 198.73 71,501 +2.23(+1.13%)
Aug 20, 2019 197.44 198.11 196.50 196.50 51,781 -1.26(-0.64%)
Aug 19, 2019 197.57 198.46 197.01 197.76 52,192 +3.03(+1.55%)
Aug 16, 2019 193.37 195.11 193.32 194.73 58,230 +3.29(+1.72%)
Aug 15, 2019 192.28 192.51 190.00 191.44 119,746 -0.82(-0.42%)
Aug 14, 2019 194.76 195.56 191.72 192.26 188,854 -6.26(-3.15%)
Aug 13, 2019 193.62 199.53 193.39 198.51 90,800 +4.71(+2.43%)
Aug 12, 2019 194.96 195.40 192.87 193.81 35,855 -2.47(-1.26%)
Aug 09, 2019 197.41 198.09 194.87 196.28 90,094 -2.50(-1.26%)
Aug 08, 2019 195.14 198.78 194.67 198.78 123,149 +4.90(+2.53%)
Aug 07, 2019 190.87 194.22 189.80 193.88 300,597 +0.92(+0.48%)
Aug 06, 2019 192.56 193.93 191.00 192.95 124,983 +2.68(+1.41%)
Aug 05, 2019 193.19 193.19 188.65 190.27 454,970 -7.92(-3.99%)
Aug 02, 2019 200.27 200.47 197.12 198.19 138,450 -3.88(-1.92%)
Aug 01, 2019 203.57 207.74 201.10 202.07 127,972 -1.21(-0.59%)
Jul 31, 2019 206.72 207.08 201.37 203.28 109,357 -2.88(-1.40%)
Jul 30, 2019 205.65 206.99 205.30 206.16 54,770 -1.26(-0.61%)
Jul 29, 2019 207.81 207.81 205.75 207.41 74,347 -0.35(-0.17%)
Jul 26, 2019 207.18 208.32 207.18 207.77 64,644 +2.85(+1.39%)
Jul 25, 2019 205.93 205.93 204.35 204.92 95,149 -1.61(-0.78%)
Jul 24, 2019 204.09 206.53 204.09 206.53 68,524 +1.97(+0.97%)
Jul 23, 2019 204.54 204.55 202.87 204.55 75,356 +1.17(+0.57%)
Jul 22, 2019 201.62 203.77 201.62 203.38 62,963 +2.43(+1.21%)
Jul 19, 2019 203.89 203.91 200.89 200.96 72,584 -1.37(-0.67%)
Jul 18, 2019 200.57 202.48 200.02 202.32 54,968 +1.25(+0.62%)
Jul 17, 2019 201.90 202.40 201.08 201.08 54,009 -0.72(-0.36%)
Jul 16, 2019 202.91 202.94 201.27 201.79 49,589 -1.48(-0.73%)
Jul 15, 2019 203.17 203.38 202.67 203.28 168,095 +0.51(+0.25%)
Jul 12, 2019 201.48 202.77 201.48 202.77 74,417 +1.75(+0.87%)
Jul 11, 2019 201.04 201.86 200.41 201.02 114,168 +0.49(+0.24%)
Jul 10, 2019 199.78 201.41 199.74 200.53 75,490 +1.81(+0.91%)
Jul 09, 2019 196.60 198.88 196.60 198.72 37,493 +0.95(+0.48%)
Jul 08, 2019 197.82 197.82 196.84 197.77 97,699 -1.74(-0.87%)
Jul 05, 2019 198.13 199.69 197.40 199.50 88,262 -0.02(-0.01%)
Jul 03, 2019 198.56 199.53 198.29 199.53 338,389 +1.43(+0.72%)
Jul 02, 2019 197.15 198.10 196.85 198.10 109,427 +0.70(+0.35%)
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.