US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 296.41 301.88 296.22 298.89 148,605 +2.24(+0.76%)
Sep 29, 2020 297.19 298.26 295.79 296.64 105,712 -0.75(-0.25%)
Sep 28, 2020 297.32 297.39 294.28 297.39 291,806 +5.22(+1.79%)
Sep 25, 2020 285.44 292.80 283.73 292.17 120,271 +7.41(+2.60%)
Sep 24, 2020 280.63 288.29 280.63 284.76 148,266 +1.25(+0.44%)
Sep 23, 2020 292.10 292.36 282.73 283.51 116,824 -8.60(-2.94%)
Sep 22, 2020 290.72 292.82 285.61 292.11 252,269 +4.74(+1.65%)
Sep 21, 2020 279.35 287.37 278.79 287.37 235,188 +3.23(+1.14%)
Sep 18, 2020 289.89 289.89 280.90 284.14 238,666 -4.87(-1.68%)
Sep 17, 2020 285.33 291.00 284.76 289.01 697,230 -3.50(-1.20%)
Sep 16, 2020 298.21 298.88 292.10 292.50 150,398 -5.11(-1.72%)
Sep 15, 2020 298.43 299.43 295.52 297.61 170,871 +3.88(+1.32%)
Sep 14, 2020 293.59 296.48 291.76 293.73 283,361 +4.61(+1.59%)
Sep 11, 2020 294.22 295.05 285.10 289.12 463,412 -2.26(-0.78%)
Sep 10, 2020 301.24 301.94 289.60 291.38 184,559 -5.63(-1.90%)
Sep 09, 2020 294.80 300.16 292.17 297.02 260,585 +8.58(+2.97%)
Sep 08, 2020 290.10 297.82 288.28 288.44 260,570 -13.95(-4.61%)
Sep 04, 2020 305.12 309.46 289.47 302.39 329,351 -5.20(-1.69%)
Sep 03, 2020 321.07 321.15 304.74 307.59 338,023 -19.44(-5.94%)
Sep 02, 2020 328.26 328.26 320.40 327.03 203,771 +3.46(+1.07%)
Sep 01, 2020 318.99 323.67 317.94 323.57 108,299 +7.16(+2.26%)
Aug 31, 2020 316.12 318.35 314.57 316.42 104,542 +1.25(+0.40%)
Aug 28, 2020 314.16 315.88 313.36 315.17 101,680 +2.53(+0.81%)
Aug 27, 2020 314.74 315.24 310.27 312.64 181,045 -1.33(-0.42%)
Aug 26, 2020 308.92 314.03 308.92 313.97 155,017 +8.02(+2.62%)
Aug 25, 2020 303.18 305.95 302.57 305.95 482,886 +2.26(+0.74%)
Aug 24, 2020 305.94 306.38 301.38 303.69 98,428 +2.10(+0.70%)
Aug 21, 2020 298.39 301.76 298.34 301.59 124,074 +3.08(+1.03%)
Aug 20, 2020 293.29 298.91 292.68 298.50 99,800 +4.32(+1.47%)
Aug 19, 2020 295.65 296.94 293.74 294.18 84,544 -0.50(-0.17%)
Aug 18, 2020 293.69 295.20 292.12 294.69 95,751 +1.73(+0.59%)
Aug 17, 2020 292.83 293.39 292.17 292.95 120,601 +1.83(+0.63%)
Aug 14, 2020 291.49 291.93 289.51 291.12 67,585 -0.41(-0.14%)
Aug 13, 2020 291.30 293.80 290.32 291.52 73,040 +0.79(+0.27%)
Aug 12, 2020 286.30 291.55 286.30 290.73 131,603 +6.40(+2.25%)
Aug 11, 2020 288.57 290.08 283.82 284.33 124,855 -5.78(-1.99%)
Aug 10, 2020 291.32 291.81 285.69 290.11 192,970 -0.82(-0.28%)
Aug 07, 2020 294.10 294.70 288.31 290.93 145,055 -4.31(-1.46%)
Aug 06, 2020 291.00 295.24 290.09 295.24 102,281 +4.34(+1.49%)
Aug 05, 2020 291.16 291.57 289.47 290.90 76,617 +0.38(+0.13%)
Aug 04, 2020 289.65 290.52 287.83 290.52 137,209 +0.75(+0.26%)
Aug 03, 2020 287.07 290.67 286.99 289.77 130,427 +6.29(+2.22%)
Jul 31, 2020 281.69 283.52 276.67 283.48 230,193 +6.43(+2.32%)
Jul 30, 2020 272.02 277.16 271.18 277.05 52,445 +2.13(+0.78%)
Jul 29, 2020 272.39 275.74 272.39 274.92 92,800 +4.11(+1.52%)
Jul 28, 2020 273.43 274.02 270.52 270.81 264,230 -3.49(-1.27%)
Jul 27, 2020 271.51 274.58 271.30 274.29 124,094 +4.43(+1.64%)
Jul 24, 2020 268.77 271.60 265.61 269.86 116,912 -3.40(-1.24%)
Jul 23, 2020 279.86 281.38 271.89 273.26 147,014 -7.79(-2.77%)
Jul 22, 2020 279.72 282.10 278.89 281.06 171,353 +1.75(+0.62%)
Jul 21, 2020 284.45 284.45 278.49 279.31 227,704 -3.13(-1.11%)
Jul 20, 2020 275.29 282.82 273.91 282.44 143,703 +7.75(+2.82%)
Jul 17, 2020 275.02 275.36 272.17 274.69 76,966 +0.96(+0.35%)
Jul 16, 2020 273.27 274.24 270.82 273.73 136,840 -2.61(-0.94%)
Jul 15, 2020 277.33 278.58 272.99 276.34 115,352 +0.62(+0.23%)
Jul 14, 2020 270.55 275.93 267.52 275.71 146,987 +2.62(+0.96%)
Jul 13, 2020 282.37 283.94 272.28 273.10 185,381 -6.67(-2.38%)
Jul 10, 2020 279.14 279.85 276.24 279.77 71,721 +0.10(+0.04%)
Jul 09, 2020 280.19 280.36 275.26 279.67 176,598 +2.01(+0.72%)
Jul 08, 2020 274.66 277.65 273.73 277.65 137,676 +4.82(+1.77%)
Jul 07, 2020 274.58 277.88 272.51 272.84 84,941 -2.28(-0.83%)
Jul 06, 2020 273.18 276.36 273.18 275.12 271,192 +5.35(+1.98%)
Jul 02, 2020 271.14 271.96 269.46 269.76 93,812 +1.27(+0.47%)
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.