US Technology Ishares ETF (NY: IYW )

328.50 USD +3.35 (+1.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 198.17 198.35 197.10 197.89 58,600 +0.19(+0.10%)
Jun 27, 2019 197.63 198.24 197.37 197.70 81,039 +0.92(+0.47%)
Jun 26, 2019 196.70 198.20 196.70 196.78 70,086 +1.76(+0.90%)
Jun 25, 2019 198.95 198.95 194.78 195.02 191,757 -4.01(-2.01%)
Jun 24, 2019 199.36 199.70 198.92 199.03 60,960 -0.06(-0.03%)
Jun 21, 2019 199.01 200.37 198.84 199.09 71,700 -0.36(-0.18%)
Jun 20, 2019 200.11 200.40 198.06 199.45 110,230 +2.35(+1.19%)
Jun 19, 2019 197.00 197.48 195.50 197.10 158,090 +0.63(+0.32%)
Jun 18, 2019 195.36 197.98 194.96 196.47 237,984 +3.44(+1.78%)
Jun 17, 2019 192.35 193.74 192.35 193.03 60,797 +0.55(+0.29%)
Jun 14, 2019 192.61 193.10 191.75 192.48 102,900 -1.50(-0.77%)
Jun 13, 2019 193.47 194.28 193.32 193.98 122,016 +1.12(+0.58%)
Jun 12, 2019 193.51 193.60 192.28 192.86 489,382 -1.23(-0.63%)
Jun 11, 2019 196.08 196.49 193.41 194.09 720,465 +0.18(+0.09%)
Jun 10, 2019 193.01 195.97 193.01 193.91 112,002 +2.25(+1.17%)
Jun 07, 2019 189.07 192.45 188.92 191.66 228,000 +3.65(+1.94%)
Jun 06, 2019 186.45 188.49 185.85 188.01 88,006 +1.78(+0.96%)
Jun 05, 2019 186.56 186.73 184.02 186.23 133,155 +1.64(+0.89%)
Jun 04, 2019 180.94 184.59 180.13 184.59 113,036 +5.70(+3.19%)
Jun 03, 2019 183.32 183.43 177.77 178.89 619,334 -4.96(-2.70%)
May 31, 2019 184.76 185.58 183.79 183.85 139,300 -3.32(-1.77%)
May 30, 2019 187.33 187.47 186.00 187.17 111,684 +0.93(+0.50%)
May 29, 2019 186.32 187.45 185.11 186.24 101,496 -1.33(-0.71%)
May 28, 2019 188.81 189.60 187.57 187.57 104,990 -0.62(-0.33%)
May 24, 2019 189.34 190.09 188.07 188.19 44,100 -0.17(-0.09%)
May 23, 2019 189.20 189.20 186.96 188.36 185,541 -3.26(-1.70%)
May 22, 2019 191.41 192.75 191.41 191.62 78,376 -1.03(-0.53%)
May 21, 2019 192.17 193.26 191.81 192.65 134,143 +2.46(+1.29%)
May 20, 2019 190.74 191.71 189.52 190.19 176,675 -4.00(-2.06%)
May 17, 2019 194.04 196.89 193.90 194.19 104,800 -1.89(-0.96%)
May 16, 2019 194.39 197.41 194.10 196.08 106,946 +1.79(+0.92%)
May 15, 2019 190.04 194.99 190.04 194.29 254,997 +2.92(+1.53%)
May 14, 2019 190.15 192.54 189.87 191.37 317,906 +2.29(+1.21%)
May 13, 2019 191.37 192.46 188.52 189.08 261,789 -7.77(-3.95%)
May 10, 2019 195.44 197.86 192.41 196.85 223,700 +0.33(+0.17%)
May 09, 2019 195.52 197.23 193.44 196.52 119,714 -1.31(-0.66%)
May 08, 2019 197.70 199.40 197.41 197.83 158,260 -0.56(-0.28%)
May 07, 2019 200.45 201.30 196.51 198.39 261,187 -4.34(-2.14%)
May 06, 2019 199.28 203.02 198.78 202.73 147,190 -1.35(-0.66%)
May 03, 2019 202.58 204.21 202.38 204.08 78,100 +2.37(+1.17%)
May 02, 2019 202.33 203.69 200.35 201.71 131,025 -0.86(-0.42%)
May 01, 2019 205.21 205.33 202.49 202.57 150,574 -0.73(-0.36%)
Apr 30, 2019 203.36 203.62 201.85 203.30 136,128 -2.11(-1.03%)
Apr 29, 2019 204.77 205.80 204.68 205.41 96,713 +0.53(+0.26%)
Apr 26, 2019 204.23 204.88 202.87 204.88 82,300 -0.42(-0.20%)
Apr 25, 2019 206.75 207.06 204.71 205.30 94,250 +0.84(+0.41%)
Apr 24, 2019 204.85 205.64 204.41 204.46 66,982 -0.18(-0.09%)
Apr 23, 2019 202.60 204.85 202.35 204.64 64,897 +2.57(+1.27%)
Apr 22, 2019 200.09 202.07 200.09 202.07 65,062 +1.09(+0.54%)
Apr 18, 2019 200.71 201.00 199.76 200.98 91,700 +0.50(+0.25%)
Apr 17, 2019 200.67 201.01 199.78 200.48 42,306 +0.80(+0.40%)
Apr 16, 2019 199.19 199.96 198.90 199.68 99,182 +0.95(+0.48%)
Apr 15, 2019 198.68 199.03 197.64 198.73 56,893 +0.11(+0.06%)
Apr 12, 2019 198.27 198.66 197.56 198.62 95,800 +1.17(+0.59%)
Apr 11, 2019 197.88 198.00 197.06 197.45 109,427 -0.13(-0.07%)
Apr 10, 2019 196.17 197.58 196.17 197.58 128,520 +1.51(+0.77%)
Apr 09, 2019 195.92 196.76 195.69 196.07 96,208 -0.57(-0.29%)
Apr 08, 2019 195.64 196.72 194.92 196.64 66,539 +0.63(+0.32%)
Apr 05, 2019 196.12 196.29 195.71 196.01 718,200 +0.49(+0.25%)
Apr 04, 2019 195.97 196.84 194.26 195.52 160,768 -0.39(-0.20%)
Apr 03, 2019 195.42 197.26 195.27 195.91 174,213 +1.43(+0.74%)
Apr 02, 2019 193.43 194.65 193.09 194.48 120,917 +1.17(+0.61%)
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.