US Technology Ishares ETF (NY: IYW )

294.42 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 301.43 302.24 294.20 294.42 125,339 -12.58(-4.10%)
Oct 27, 2020 306.30 308.09 305.03 307.00 206,811 +2.22(+0.73%)
Oct 26, 2020 307.97 310.71 301.10 304.78 113,103 -6.40(-2.06%)
Oct 23, 2020 310.65 311.18 308.25 311.18 85,800 +0.74(+0.24%)
Oct 22, 2020 311.49 312.55 306.72 310.44 94,759 -0.75(-0.24%)
Oct 21, 2020 311.94 314.98 311.09 311.19 69,432 -0.81(-0.26%)
Oct 20, 2020 312.47 314.94 310.34 312.00 72,090 +0.80(+0.26%)
Oct 19, 2020 318.00 319.32 310.66 311.20 83,872 -4.66(-1.48%)
Oct 16, 2020 319.20 319.80 315.86 315.86 123,200 -1.15(-0.36%)
Oct 15, 2020 312.50 317.63 312.14 317.01 122,096 -1.46(-0.46%)
Oct 14, 2020 321.26 322.24 315.84 318.47 102,404 -1.79(-0.56%)
Oct 13, 2020 322.69 323.75 319.30 320.26 99,564 -0.58(-0.18%)
Oct 12, 2020 316.89 323.44 315.86 320.84 168,876 +8.94(+2.87%)
Oct 09, 2020 309.06 312.03 309.06 311.90 104,000 +4.55(+1.48%)
Oct 08, 2020 307.95 308.30 306.17 307.35 74,706 +1.79(+0.59%)
Oct 07, 2020 302.80 306.13 302.80 305.56 308,211 +5.37(+1.79%)
Oct 06, 2020 303.88 306.50 299.14 300.19 104,712 -4.06(-1.33%)
Oct 05, 2020 299.78 304.32 299.78 304.25 83,517 +6.60(+2.22%)
Oct 02, 2020 298.06 303.15 296.53 297.65 106,700 -7.49(-2.45%)
Oct 01, 2020 305.30 305.65 303.29 305.14 137,341 +4.07(+1.35%)
Sep 30, 2020 298.57 304.08 298.39 301.07 147,528 +2.26(+0.76%)
Sep 29, 2020 299.36 300.44 297.95 298.81 104,946 -0.75(-0.25%)
Sep 28, 2020 299.49 299.56 296.43 299.56 289,691 +5.26(+1.79%)
Sep 25, 2020 287.52 294.94 285.80 294.30 119,400 +7.46(+2.60%)
Sep 24, 2020 282.68 290.39 282.68 286.84 147,192 +1.26(+0.44%)
Sep 23, 2020 294.23 294.49 284.79 285.58 115,978 -9.08(-3.08%)
Sep 22, 2020 293.26 295.38 288.10 294.66 250,085 +4.78(+1.65%)
Sep 21, 2020 281.79 289.88 281.22 289.88 233,152 +3.26(+1.14%)
Sep 18, 2020 292.42 292.42 283.35 286.62 236,600 -4.91(-1.68%)
Sep 17, 2020 287.82 293.54 287.25 291.53 691,193 -3.53(-1.20%)
Sep 16, 2020 300.82 301.49 294.66 295.06 149,096 -5.15(-1.72%)
Sep 15, 2020 301.04 302.04 298.10 300.21 169,392 +3.91(+1.32%)
Sep 14, 2020 296.15 299.07 294.31 296.30 280,908 +4.65(+1.59%)
Sep 11, 2020 296.79 297.62 287.59 291.65 459,400 -2.28(-0.78%)
Sep 10, 2020 303.87 304.58 292.13 293.93 182,961 -5.68(-1.90%)
Sep 09, 2020 297.37 302.78 294.72 299.61 258,329 +8.65(+2.97%)
Sep 08, 2020 292.63 300.42 290.80 290.96 258,314 -14.07(-4.61%)
Sep 04, 2020 307.79 312.16 292.00 305.03 326,500 -5.25(-1.69%)
Sep 03, 2020 323.87 323.96 307.40 310.28 335,097 -19.61(-5.94%)
Sep 02, 2020 331.13 331.13 323.20 329.89 202,007 +3.49(+1.07%)
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.