US Technology Ishares ETF (NY: IYW )

323.03 USD +2.92 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 231.24 232.78 231.16 232.60 50,900 +0.54(+0.23%)
Dec 30, 2019 233.50 233.50 230.41 232.06 79,726 -1.63(-0.70%)
Dec 27, 2019 234.93 234.93 233.00 233.69 44,200 -0.30(-0.13%)
Dec 26, 2019 232.43 233.99 232.02 233.99 62,382 +1.97(+0.85%)
Dec 24, 2019 232.45 232.45 231.51 232.02 80,100 -0.05(-0.02%)
Dec 23, 2019 232.02 232.43 231.73 232.07 86,172 +0.86(+0.37%)
Dec 20, 2019 231.44 231.46 230.59 231.21 76,700 +1.05(+0.46%)
Dec 19, 2019 228.64 230.17 228.64 230.16 105,459 +1.66(+0.73%)
Dec 18, 2019 228.55 229.27 228.27 228.50 57,148 +0.41(+0.18%)
Dec 17, 2019 229.02 229.06 227.88 228.09 164,218 -0.56(-0.24%)
Dec 16, 2019 227.90 229.39 227.87 228.65 111,527 +1.98(+0.87%)
Dec 13, 2019 225.77 227.32 225.43 226.67 70,200 +0.97(+0.43%)
Dec 12, 2019 223.51 226.32 223.15 225.70 113,420 +1.86(+0.83%)
Dec 11, 2019 222.99 224.03 222.67 223.84 41,074 +1.23(+0.55%)
Dec 10, 2019 222.58 223.64 222.05 222.61 67,222 +0.24(+0.11%)
Dec 09, 2019 222.74 223.96 222.36 222.37 53,689 -0.99(-0.44%)
Dec 06, 2019 222.44 223.57 222.39 223.36 122,300 +2.52(+1.14%)
Dec 05, 2019 221.16 221.32 219.96 220.84 95,005 +0.70(+0.32%)
Dec 04, 2019 220.23 220.74 219.98 220.14 79,026 +1.12(+0.51%)
Dec 03, 2019 216.88 219.02 216.20 219.02 119,431 -1.52(-0.69%)
Dec 02, 2019 223.97 223.97 219.62 220.54 138,241 -3.14(-1.40%)
Nov 29, 2019 224.09 224.46 223.68 223.68 19,800 -1.07(-0.48%)
Nov 27, 2019 224.33 224.75 223.91 224.75 50,900 +1.05(+0.47%)
Nov 26, 2019 223.89 224.17 223.41 223.70 68,280 -0.12(-0.05%)
Nov 25, 2019 221.74 223.82 221.74 223.82 180,985 +3.05(+1.38%)
Nov 22, 2019 221.42 221.88 219.96 220.77 102,700 -0.05(-0.02%)
Nov 21, 2019 221.34 221.59 220.18 220.82 169,423 -0.82(-0.37%)
Nov 20, 2019 222.39 223.00 219.90 221.64 103,243 -1.31(-0.59%)
Nov 19, 2019 223.72 223.72 222.05 222.95 122,936 +0.29(+0.13%)
Nov 18, 2019 222.13 223.10 221.20 222.66 95,155 +0.46(+0.21%)
Nov 15, 2019 221.31 222.20 221.02 222.20 62,900 +2.25(+1.02%)
Nov 14, 2019 219.34 220.05 218.90 219.95 72,632 -0.31(-0.14%)
Nov 13, 2019 219.04 220.32 219.04 220.26 63,018 +0.35(+0.16%)
Nov 12, 2019 219.17 220.73 219.17 219.91 91,315 +0.89(+0.41%)
Nov 11, 2019 217.84 219.15 217.72 219.02 59,734 -0.24(-0.11%)
Nov 08, 2019 217.36 219.26 217.08 219.26 83,400 +1.27(+0.58%)
Nov 07, 2019 217.82 219.44 217.31 217.99 171,027 +1.64(+0.76%)
Nov 06, 2019 216.58 216.58 215.44 216.35 75,012 -0.36(-0.17%)
Nov 05, 2019 216.94 217.28 216.23 216.71 69,289 +0.18(+0.08%)
Nov 04, 2019 216.31 216.73 215.92 216.53 63,602 +1.83(+0.85%)
Nov 01, 2019 212.88 214.70 212.58 214.70 99,000 +2.69(+1.27%)
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%)
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.