US Technology Ishares ETF (NY: IYW )

77.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 228.00 229.52 227.92 229.34 51,622 +0.53(+0.23%)
Dec 30, 2019 230.23 230.23 227.18 228.81 80,858 -1.61(-0.70%)
Dec 27, 2019 231.64 231.64 229.74 230.42 44,827 -0.30(-0.13%)
Dec 26, 2019 229.18 230.71 228.77 230.71 63,267 +1.94(+0.85%)
Dec 24, 2019 229.20 229.20 228.27 228.77 81,237 -0.05(-0.02%)
Dec 23, 2019 228.77 229.17 228.49 228.82 87,395 +0.85(+0.37%)
Dec 20, 2019 228.20 228.22 227.36 227.97 77,789 +1.04(+0.46%)
Dec 19, 2019 225.44 226.95 225.44 226.94 106,956 +1.64(+0.73%)
Dec 18, 2019 225.35 226.06 225.07 225.30 57,959 +0.40(+0.18%)
Dec 17, 2019 225.81 225.85 224.69 224.90 166,549 -0.55(-0.24%)
Dec 16, 2019 224.71 226.18 224.68 225.45 113,110 +2.31(+1.04%)
Dec 13, 2019 222.25 223.78 221.91 223.13 71,312 +0.95(+0.43%)
Dec 12, 2019 220.03 222.79 219.67 222.18 115,216 +1.83(+0.83%)
Dec 11, 2019 219.51 220.54 219.20 220.35 41,724 +1.21(+0.55%)
Dec 10, 2019 219.11 220.15 218.59 219.14 68,286 +0.24(+0.11%)
Dec 09, 2019 219.27 220.46 218.89 218.90 54,539 -0.98(-0.44%)
Dec 06, 2019 218.97 220.08 218.92 219.88 124,237 +2.48(+1.14%)
Dec 05, 2019 217.71 217.87 216.53 217.40 96,509 +0.69(+0.32%)
Dec 04, 2019 216.80 217.30 216.55 216.71 80,277 +1.10(+0.51%)
Dec 03, 2019 213.50 215.60 212.83 215.60 121,322 -1.50(-0.69%)
Dec 02, 2019 220.48 220.48 216.19 217.10 140,430 -3.09(-1.40%)
Nov 29, 2019 220.60 220.96 220.19 220.19 20,113 -1.05(-0.48%)
Nov 27, 2019 220.83 221.25 220.41 221.25 51,706 +1.03(+0.47%)
Nov 26, 2019 220.40 220.68 219.93 220.21 69,361 -0.12(-0.05%)
Nov 25, 2019 218.28 220.33 218.28 220.33 183,851 +3.00(+1.38%)
Nov 22, 2019 217.97 218.42 216.53 217.33 104,326 -0.05(-0.02%)
Nov 21, 2019 217.89 218.13 216.75 217.38 172,106 -0.81(-0.37%)
Nov 20, 2019 218.92 219.52 216.47 218.18 104,878 -1.29(-0.59%)
Nov 19, 2019 220.23 220.23 218.59 219.47 124,883 +0.29(+0.13%)
Nov 18, 2019 218.67 219.62 217.75 219.19 96,662 +0.45(+0.21%)
Nov 15, 2019 217.86 218.74 217.57 218.74 63,896 +2.22(+1.02%)
Nov 14, 2019 215.92 216.62 215.49 216.52 73,782 -0.30(-0.14%)
Nov 13, 2019 215.62 216.88 215.62 216.82 64,016 +0.34(+0.16%)
Nov 12, 2019 215.75 217.29 215.75 216.48 92,761 +0.88(+0.41%)
Nov 11, 2019 214.44 215.73 214.32 215.60 60,680 -0.24(-0.11%)
Nov 08, 2019 213.97 215.84 213.69 215.84 84,721 +1.25(+0.58%)
Nov 07, 2019 214.42 216.02 213.92 214.59 173,736 +1.62(+0.76%)
Nov 06, 2019 213.20 213.20 212.08 212.98 76,200 -0.35(-0.17%)
Nov 05, 2019 213.56 213.89 212.86 213.33 70,386 +0.18(+0.08%)
Nov 04, 2019 212.94 213.35 212.55 213.15 64,609 +1.80(+0.85%)
Nov 01, 2019 209.56 211.35 209.26 211.35 100,568 +2.65(+1.27%)
Oct 31, 2019 209.44 209.44 207.52 208.70 76,994 -0.15(-0.07%)
Oct 30, 2019 208.41 209.21 207.18 208.85 111,995 +1.01(+0.49%)
Oct 29, 2019 209.81 209.84 207.67 207.84 94,392 -2.29(-1.09%)
Oct 28, 2019 208.80 210.38 208.80 210.13 72,530 +2.82(+1.36%)
Oct 25, 2019 204.80 207.41 204.80 207.31 61,356 +2.47(+1.21%)
Oct 24, 2019 204.07 204.94 203.30 204.84 137,338 +2.03(+1.00%)
Oct 23, 2019 201.46 202.84 201.46 202.81 50,357 +0.49(+0.24%)
Oct 22, 2019 204.88 205.41 202.21 202.31 53,490 -2.15(-1.05%)
Oct 21, 2019 203.37 204.56 203.03 204.46 94,081 +2.12(+1.05%)
Oct 18, 2019 204.25 204.32 200.83 202.34 71,108 -2.21(-1.08%)
Oct 17, 2019 205.47 205.82 203.59 204.55 85,217 -0.13(-0.06%)
Oct 16, 2019 205.19 205.29 203.97 204.68 523,399 -1.68(-0.82%)
Oct 15, 2019 204.38 206.89 204.19 206.36 70,580 +2.57(+1.26%)
Oct 14, 2019 203.77 204.54 203.57 203.79 70,290 -0.04(-0.02%)
Oct 11, 2019 203.29 205.62 203.29 203.83 161,112 +2.82(+1.41%)
Oct 10, 2019 199.59 201.76 199.59 201.01 87,202 +1.40(+0.70%)
Oct 09, 2019 199.01 200.50 198.75 199.61 87,293 +2.57(+1.30%)
Oct 08, 2019 199.34 199.76 197.00 197.04 138,118 -3.71(-1.85%)
Oct 07, 2019 200.77 202.34 200.61 200.75 42,426 -0.48(-0.24%)
Oct 04, 2019 199.41 201.41 199.19 201.23 76,391 +3.19(+1.61%)
Oct 03, 2019 195.27 198.05 193.10 198.04 291,297 +2.66(+1.36%)
Oct 02, 2019 197.64 197.64 194.12 195.38 185,843 -3.55(-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.