US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 211.78 223.69 211.23 223.06 590,264 +2.95(+1.34%)
Feb 27, 2020 225.07 229.74 220.12 220.12 513,300 -12.66(-5.44%)
Feb 26, 2020 232.35 237.45 231.12 232.78 261,412 +1.18(+0.51%)
Feb 25, 2020 240.31 240.96 230.71 231.59 676,980 -6.41(-2.69%)
Feb 24, 2020 237.25 241.19 234.36 238.00 437,734 -10.50(-4.23%)
Feb 21, 2020 253.30 253.30 247.32 248.50 274,036 -6.03(-2.37%)
Feb 20, 2020 256.70 257.24 251.24 254.53 134,185 -2.70(-1.05%)
Feb 19, 2020 256.11 257.59 256.04 257.23 102,103 +2.57(+1.01%)
Feb 18, 2020 253.26 254.84 252.96 254.65 76,735 -0.65(-0.25%)
Feb 14, 2020 254.87 255.68 254.03 255.31 76,369 +0.85(+0.33%)
Feb 13, 2020 253.31 255.70 252.94 254.46 114,535 -0.82(-0.32%)
Feb 12, 2020 254.18 255.33 252.99 255.28 214,956 +2.74(+1.09%)
Feb 11, 2020 255.01 255.20 251.69 252.53 130,819 -0.65(-0.26%)
Feb 10, 2020 248.52 253.19 248.25 253.19 67,794 +3.42(+1.37%)
Feb 07, 2020 250.52 251.63 249.02 249.76 88,133 -1.89(-0.75%)
Feb 06, 2020 249.98 251.66 248.96 251.66 111,573 +2.70(+1.09%)
Feb 05, 2020 251.76 251.76 247.42 248.96 148,807 +1.09(+0.44%)
Feb 04, 2020 245.65 247.86 244.69 247.86 86,791 +5.57(+2.30%)
Feb 03, 2020 239.24 242.44 239.24 242.29 83,791 +3.47(+1.45%)
Jan 31, 2020 244.52 244.52 238.03 238.82 170,385 -6.18(-2.52%)
Jan 30, 2020 243.08 245.02 241.79 245.00 203,388 +1.00(+0.41%)
Jan 29, 2020 245.34 245.50 243.01 244.00 92,746 +0.74(+0.30%)
Jan 28, 2020 240.91 243.84 240.25 243.27 122,601 +4.38(+1.83%)
Jan 27, 2020 238.71 240.25 237.56 238.89 246,028 -5.80(-2.37%)
Jan 24, 2020 248.00 248.28 243.79 244.69 143,509 -1.34(-0.55%)
Jan 23, 2020 245.21 246.12 244.25 246.03 57,189 +1.09(+0.45%)
Jan 22, 2020 245.66 246.55 244.71 244.93 91,204 +0.84(+0.34%)
Jan 21, 2020 243.36 245.27 243.36 244.09 73,268 -0.17(-0.07%)
Jan 17, 2020 244.00 244.41 242.56 244.26 75,152 +1.54(+0.63%)
Jan 16, 2020 241.33 242.79 240.96 242.72 84,857 +3.00(+1.25%)
Jan 15, 2020 239.88 241.01 238.88 239.73 91,511 +0.03(+0.01%)
Jan 14, 2020 240.93 241.22 239.38 239.70 132,728 -1.42(-0.59%)
Jan 13, 2020 238.91 241.12 238.91 241.12 93,140 +3.22(+1.36%)
Jan 10, 2020 239.31 239.50 237.43 237.89 121,805 -0.39(-0.17%)
Jan 09, 2020 237.86 238.29 236.64 238.29 102,620 +2.68(+1.14%)
Jan 08, 2020 233.47 236.57 233.28 235.60 120,788 +2.33(+1.00%)
Jan 07, 2020 233.53 234.19 232.70 233.28 73,476 +0.09(+0.04%)
Jan 06, 2020 229.47 233.28 228.90 233.19 83,829 +1.43(+0.62%)
Jan 03, 2020 230.92 233.22 230.92 231.76 95,537 -2.34(-1.00%)
Jan 02, 2020 231.45 234.10 231.21 234.10 209,541 +4.75(+2.07%)
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%)
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.