US Technology Ishares ETF (NY: IYW )

331.09 USD +2.17 (+0.66%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 212.76 212.76 210.81 212.01 75,794 -0.15(-0.07%)
Oct 30, 2019 211.71 212.52 210.46 212.16 110,249 +1.03(+0.49%)
Oct 29, 2019 213.13 213.16 210.96 211.13 92,921 -2.33(-1.09%)
Oct 28, 2019 212.11 213.71 212.11 213.46 71,399 +2.87(+1.36%)
Oct 25, 2019 208.04 210.70 208.04 210.59 60,400 +2.51(+1.21%)
Oct 24, 2019 207.30 208.19 206.52 208.08 135,197 +2.06(+1.00%)
Oct 23, 2019 204.65 206.05 204.65 206.02 49,572 +0.50(+0.24%)
Oct 22, 2019 208.13 208.66 205.41 205.52 52,656 -2.18(-1.05%)
Oct 21, 2019 206.59 207.80 206.25 207.70 92,614 +2.15(+1.05%)
Oct 18, 2019 207.49 207.56 204.01 205.55 70,000 -2.24(-1.08%)
Oct 17, 2019 208.73 209.08 206.82 207.79 83,889 -0.13(-0.06%)
Oct 16, 2019 208.44 208.54 207.20 207.92 515,238 -1.71(-0.82%)
Oct 15, 2019 207.62 210.16 207.43 209.63 69,480 +2.61(+1.26%)
Oct 14, 2019 207.00 207.78 206.80 207.02 69,194 -0.04(-0.02%)
Oct 11, 2019 206.51 208.88 206.51 207.06 158,600 +2.87(+1.41%)
Oct 10, 2019 202.75 204.96 202.75 204.19 85,843 +1.42(+0.70%)
Oct 09, 2019 202.16 203.68 201.90 202.77 85,932 +2.61(+1.30%)
Oct 08, 2019 202.50 202.92 200.12 200.16 135,965 -3.77(-1.85%)
Oct 07, 2019 203.95 205.55 203.79 203.93 41,765 -0.49(-0.24%)
Oct 04, 2019 202.57 204.60 202.34 204.42 75,200 +3.24(+1.61%)
Oct 03, 2019 198.36 201.19 196.16 201.18 286,755 +2.70(+1.36%)
Oct 02, 2019 200.77 200.77 197.20 198.48 182,945 -3.61(-1.79%)
Oct 01, 2019 205.28 206.40 202.06 202.09 137,991 -2.12(-1.04%)
Sep 30, 2019 203.14 204.60 202.74 204.21 75,602 +1.88(+0.93%)
Sep 27, 2019 205.37 205.47 200.81 202.33 171,100 -3.00(-1.46%)
Sep 26, 2019 205.44 205.89 203.78 205.33 114,565 -0.23(-0.11%)
Sep 25, 2019 202.39 206.12 200.66 205.56 122,221 +2.72(+1.34%)
Sep 24, 2019 206.83 207.38 202.11 202.84 174,740 -3.24(-1.57%)
Sep 23, 2019 205.48 206.79 205.14 206.08 235,337 +0.48(+0.23%)
Sep 20, 2019 208.13 208.36 204.82 205.60 103,600 -2.03(-0.98%)
Sep 19, 2019 207.59 209.25 207.20 207.63 94,623 +0.60(+0.29%)
Sep 18, 2019 206.26 207.15 204.43 207.03 86,711 +0.31(+0.15%)
Sep 17, 2019 205.97 206.76 205.46 206.72 31,589 +0.74(+0.36%)
Sep 16, 2019 204.64 206.27 204.12 205.98 51,163 -0.28(-0.14%)
Sep 13, 2019 206.93 207.12 206.00 206.26 57,900 -1.28(-0.62%)
Sep 12, 2019 208.27 209.16 206.85 207.54 118,845 +0.52(+0.25%)
Sep 11, 2019 204.73 207.06 204.70 207.02 214,048 +2.49(+1.22%)
Sep 10, 2019 203.35 204.53 202.19 204.53 95,118 +0.00(+0.00%)
Sep 09, 2019 205.73 205.85 203.44 204.53 136,968 -0.67(-0.33%)
Sep 06, 2019 205.95 205.95 204.85 205.20 86,800 -0.48(-0.23%)
Sep 05, 2019 203.97 206.28 203.97 205.68 258,056 +4.23(+2.10%)
Sep 04, 2019 200.16 201.60 200.16 201.45 51,241 +3.27(+1.65%)
Sep 03, 2019 199.09 200.05 197.52 198.18 74,715 -2.73(-1.36%)
Aug 30, 2019 202.34 202.34 199.62 200.91 86,500 -0.19(-0.09%)
Aug 29, 2019 199.84 201.58 199.58 201.10 109,283 +3.78(+1.92%)
Aug 28, 2019 196.26 197.63 195.06 197.32 60,091 +0.02(+0.01%)
Aug 27, 2019 199.18 199.59 196.38 197.30 79,134 -0.52(-0.26%)
Aug 26, 2019 197.59 198.00 196.22 197.82 122,866 +2.50(+1.28%)
Aug 23, 2019 200.54 202.51 194.63 195.32 116,200 -6.50(-3.22%)
Aug 22, 2019 202.67 202.98 200.11 201.82 65,329 -0.49(-0.24%)
Aug 21, 2019 201.99 203.00 201.62 202.31 70,236 +2.27(+1.13%)
Aug 20, 2019 201.00 201.68 200.04 200.04 50,865 -1.28(-0.64%)
Aug 19, 2019 201.13 202.04 200.56 201.32 51,269 +3.08(+1.55%)
Aug 16, 2019 196.85 198.63 196.80 198.24 57,200 +3.35(+1.72%)
Aug 15, 2019 195.74 195.98 193.42 194.89 117,627 -0.83(-0.42%)
Aug 14, 2019 198.27 199.08 195.18 195.72 185,512 -6.37(-3.15%)
Aug 13, 2019 197.11 203.13 196.87 202.09 89,193 +4.79(+2.43%)
Aug 12, 2019 198.47 198.92 196.34 197.30 35,221 -2.52(-1.26%)
Aug 09, 2019 200.97 201.66 198.38 199.82 88,500 -2.54(-1.26%)
Aug 08, 2019 198.66 202.36 198.17 202.36 120,970 +4.99(+2.53%)
Aug 07, 2019 194.31 197.72 193.22 197.37 295,277 +0.94(+0.48%)
Aug 06, 2019 196.03 197.42 194.44 196.43 122,771 +2.73(+1.41%)
Aug 05, 2019 196.67 196.67 192.05 193.70 446,918 -8.06(-3.99%)
Aug 02, 2019 203.88 204.08 200.67 201.76 136,000 -3.95(-1.92%)
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.