US Technology Ishares ETF (NY: IYW )

307.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 207.34 211.24 203.14 204.39 177,375 -2.87(-1.38%)
Mar 30, 2020 201.02 207.79 201.00 207.26 147,830 +8.22(+4.13%)
Mar 27, 2020 201.74 205.12 198.77 199.04 175,100 -8.58(-4.13%)
Mar 26, 2020 197.55 208.27 197.55 207.62 380,171 +12.16(+6.22%)
Mar 25, 2020 198.91 204.83 193.28 195.46 223,937 -2.64(-1.33%)
Mar 24, 2020 192.40 198.54 191.21 198.10 228,182 +16.70(+9.21%)
Mar 23, 2020 181.20 185.22 175.25 181.40 311,780 -0.52(-0.29%)
Mar 20, 2020 193.75 195.42 181.77 181.92 221,500 -7.54(-3.98%)
Mar 19, 2020 185.35 195.66 181.91 189.46 334,684 +1.83(+0.98%)
Mar 18, 2020 181.53 190.50 177.49 187.63 473,339 -6.50(-3.35%)
Mar 17, 2020 186.21 196.26 179.79 194.13 278,706 +12.42(+6.84%)
Mar 16, 2020 185.18 197.82 181.15 181.71 286,349 -28.66(-13.62%)
Mar 13, 2020 201.52 210.82 191.20 210.37 392,200 +21.35(+11.30%)
Mar 12, 2020 194.82 204.95 187.47 189.02 481,033 -20.81(-9.92%)
Mar 11, 2020 215.19 215.90 207.16 209.83 433,669 -10.75(-4.87%)
Mar 10, 2020 216.48 220.58 209.02 220.58 325,097 +12.73(+6.12%)
Mar 09, 2020 207.18 216.76 201.61 207.85 494,405 -16.83(-7.49%)
Mar 06, 2020 222.45 225.94 218.92 224.68 184,000 -5.35(-2.33%)
Mar 05, 2020 231.12 235.60 228.65 230.03 168,877 -7.48(-3.15%)
Mar 04, 2020 232.92 237.69 230.00 237.51 163,957 +9.13(+4.00%)
Mar 03, 2020 238.52 240.21 226.00 228.38 458,509 -8.53(-3.60%)
Mar 02, 2020 229.17 237.03 224.91 236.91 226,041 +10.68(+4.72%)
Feb 28, 2020 214.79 226.86 214.23 226.23 582,000 +2.99(+1.34%)
Feb 27, 2020 228.27 233.00 223.24 223.24 506,114 -12.84(-5.44%)
Feb 26, 2020 235.65 240.82 234.40 236.08 257,753 +1.20(+0.51%)
Feb 25, 2020 243.72 244.38 233.99 234.88 667,502 -6.50(-2.69%)
Feb 24, 2020 240.62 244.61 237.69 241.38 431,606 -10.65(-4.23%)
Feb 21, 2020 256.90 256.90 250.83 252.03 270,200 -6.11(-2.37%)
Feb 20, 2020 260.35 260.89 254.81 258.14 132,307 -2.74(-1.05%)
Feb 19, 2020 259.75 261.25 259.68 260.88 100,674 +2.61(+1.01%)
Feb 18, 2020 256.86 258.46 256.55 258.27 75,661 -0.66(-0.25%)
Feb 14, 2020 258.49 259.31 257.64 258.93 75,300 +0.86(+0.33%)
Feb 13, 2020 256.91 259.33 256.54 258.07 112,932 -0.83(-0.32%)
Feb 12, 2020 257.79 258.96 256.58 258.90 211,947 +2.78(+1.09%)
Feb 11, 2020 258.63 258.82 255.26 256.12 128,988 -0.66(-0.26%)
Feb 10, 2020 252.05 256.78 251.78 256.78 66,845 +3.47(+1.37%)
Feb 07, 2020 254.08 255.20 252.56 253.31 86,900 -1.92(-0.75%)
Feb 06, 2020 253.53 255.23 252.50 255.23 110,011 +2.74(+1.09%)
Feb 05, 2020 255.34 255.34 250.93 252.49 146,724 +1.11(+0.44%)
Feb 04, 2020 249.14 251.38 248.16 251.38 85,576 +5.65(+2.30%)
Feb 03, 2020 242.64 245.88 242.64 245.73 82,618 +3.52(+1.45%)
Jan 31, 2020 247.99 247.99 241.41 242.21 168,000 -6.27(-2.52%)
Jan 30, 2020 246.53 248.50 245.22 248.48 200,541 +1.01(+0.41%)
Jan 29, 2020 248.82 248.99 246.46 247.47 91,448 +0.75(+0.30%)
Jan 28, 2020 244.33 247.30 243.66 246.72 120,885 +4.44(+1.83%)
Jan 27, 2020 242.10 243.66 240.93 242.28 242,584 -5.88(-2.37%)
Jan 24, 2020 251.52 251.81 247.25 248.16 141,500 -1.36(-0.55%)
Jan 23, 2020 248.69 249.61 247.72 249.52 56,389 +1.11(+0.45%)
Jan 22, 2020 249.15 250.05 248.18 248.41 89,928 +0.85(+0.34%)
Jan 21, 2020 246.82 248.75 246.82 247.56 72,243 -0.17(-0.07%)
Jan 17, 2020 247.46 247.88 246.00 247.73 74,100 +1.56(+0.63%)
Jan 16, 2020 244.76 246.24 244.38 246.17 83,669 +3.04(+1.25%)
Jan 15, 2020 243.29 244.43 242.27 243.13 90,230 +0.03(+0.01%)
Jan 14, 2020 244.35 244.65 242.78 243.10 130,870 -1.44(-0.59%)
Jan 13, 2020 242.30 244.54 242.30 244.54 91,836 +3.27(+1.36%)
Jan 10, 2020 242.71 242.90 240.80 241.27 120,100 -0.40(-0.17%)
Jan 09, 2020 241.24 241.67 240.00 241.67 101,184 +2.72(+1.14%)
Jan 08, 2020 236.78 239.93 236.59 238.95 119,097 +2.36(+1.00%)
Jan 07, 2020 236.85 237.51 236.00 236.59 72,448 +0.09(+0.04%)
Jan 06, 2020 232.73 236.59 232.15 236.50 82,656 +1.45(+0.62%)
Jan 03, 2020 234.20 236.53 234.20 235.05 94,200 -2.37(-1.00%)
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.