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 (%)
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%)
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%)
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.