US Technology Ishares ETF (NY: IYW )

325.15 USD +2.12 (+0.66%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 190.15 190.64 189.32 190.60 95,600 +1.80(+0.95%)
Mar 28, 2019 188.79 189.51 187.58 188.80 66,303 +0.32(+0.17%)
Mar 27, 2019 190.27 190.27 186.89 188.48 117,838 -1.47(-0.77%)
Mar 26, 2019 190.93 192.05 188.80 189.95 90,440 +0.56(+0.30%)
Mar 25, 2019 189.48 189.95 188.05 189.39 261,086 -0.78(-0.41%)
Mar 22, 2019 193.85 194.70 190.04 190.17 145,600 -4.73(-2.43%)
Mar 21, 2019 190.57 195.10 190.57 194.90 212,058 +4.28(+2.25%)
Mar 20, 2019 189.99 191.95 189.09 190.62 111,523 +0.00(+0.00%)
Mar 19, 2019 190.58 191.26 189.85 190.62 105,611 +0.80(+0.42%)
Mar 18, 2019 189.36 190.50 188.70 189.82 324,556 +0.35(+0.18%)
Mar 15, 2019 188.36 190.32 188.36 189.47 139,500 +1.41(+0.75%)
Mar 14, 2019 188.22 188.71 187.87 188.06 55,620 -0.16(-0.09%)
Mar 13, 2019 188.00 189.28 187.88 188.22 106,292 +1.07(+0.57%)
Mar 12, 2019 186.39 187.79 186.03 187.15 71,597 +1.25(+0.67%)
Mar 11, 2019 182.82 186.05 182.82 185.90 106,072 +4.01(+2.20%)
Mar 08, 2019 179.37 181.90 178.82 181.89 157,200 +0.07(+0.04%)
Mar 07, 2019 183.09 183.10 181.21 181.82 141,616 -1.90(-1.03%)
Mar 06, 2019 184.66 184.84 183.48 183.72 48,505 -0.92(-0.50%)
Mar 05, 2019 184.57 185.18 183.48 184.64 77,647 +0.05(+0.03%)
Mar 04, 2019 185.77 186.20 182.37 184.59 363,954 -0.24(-0.13%)
Mar 01, 2019 184.95 185.12 183.32 184.83 143,400 +1.30(+0.71%)
Feb 28, 2019 183.53 184.22 183.07 183.53 64,618 -0.68(-0.37%)
Feb 27, 2019 183.59 184.39 182.26 184.21 72,085 -0.13(-0.07%)
Feb 26, 2019 183.51 184.90 183.51 184.34 65,436 +0.20(+0.11%)
Feb 25, 2019 184.60 185.37 184.04 184.14 94,869 +1.09(+0.60%)
Feb 22, 2019 181.57 183.11 181.57 183.05 70,100 +2.31(+1.28%)
Feb 21, 2019 180.76 181.51 179.80 180.74 200,815 -0.41(-0.23%)
Feb 20, 2019 181.31 182.10 180.27 181.15 82,464 -0.04(-0.02%)
Feb 19, 2019 180.38 181.75 180.38 181.19 173,804 +0.34(+0.19%)
Feb 15, 2019 181.62 181.68 180.11 180.85 119,700 +0.64(+0.36%)
Feb 14, 2019 179.22 180.73 179.10 180.21 98,371 +0.41(+0.23%)
Feb 13, 2019 180.52 181.14 179.63 179.80 433,492 -0.05(-0.03%)
Feb 12, 2019 178.61 180.09 178.61 179.85 246,647 +2.49(+1.40%)
Feb 11, 2019 177.95 178.54 177.03 177.36 100,931 -0.10(-0.06%)
Feb 08, 2019 174.83 177.46 174.79 177.46 121,000 +0.90(+0.51%)
Feb 07, 2019 177.48 178.00 175.30 176.56 169,307 -2.73(-1.52%)
Feb 06, 2019 179.61 180.18 178.57 179.29 153,474 -0.05(-0.03%)
Feb 05, 2019 177.94 179.44 177.94 179.34 140,587 +1.61(+0.91%)
Feb 04, 2019 174.74 177.73 174.60 177.73 188,548 +3.13(+1.79%)
Feb 01, 2019 174.14 175.72 174.08 174.60 130,700 +0.51(+0.29%)
Jan 31, 2019 172.82 175.18 172.67 174.09 249,833 +2.20(+1.28%)
Jan 30, 2019 169.28 172.33 168.70 171.89 155,179 +5.09(+3.05%)
Jan 29, 2019 168.97 168.97 166.52 166.80 52,316 -2.06(-1.22%)
Jan 28, 2019 168.70 168.95 167.67 168.86 77,360 -2.28(-1.33%)
Jan 25, 2019 169.64 171.50 169.34 171.14 159,900 +2.72(+1.62%)
Jan 24, 2019 167.63 168.82 167.26 168.42 158,877 +1.36(+0.81%)
Jan 23, 2019 167.50 168.49 165.23 167.06 110,450 +0.30(+0.18%)
Jan 22, 2019 168.73 168.73 165.52 166.76 330,740 -3.16(-1.86%)
Jan 18, 2019 169.02 170.63 168.24 169.92 169,600 +2.47(+1.48%)
Jan 17, 2019 165.68 168.32 165.56 167.45 177,510 +1.19(+0.72%)
Jan 16, 2019 166.42 167.55 166.14 166.26 135,063 +0.01(+0.01%)
Jan 15, 2019 163.65 166.56 163.44 166.25 131,145 +3.11(+1.91%)
Jan 14, 2019 163.08 163.66 162.35 163.14 97,076 -1.53(-0.93%)
Jan 11, 2019 164.20 164.87 163.60 164.67 63,400 -0.39(-0.24%)
Jan 10, 2019 163.50 165.14 162.62 165.06 149,777 +0.44(+0.27%)
Jan 09, 2019 163.65 165.37 163.18 164.62 411,647 +1.67(+1.02%)
Jan 08, 2019 162.76 163.37 160.78 162.95 166,340 +1.79(+1.11%)
Jan 07, 2019 159.93 162.07 159.58 161.16 223,908 +1.35(+0.84%)
Jan 04, 2019 155.39 160.39 155.23 159.81 238,900 +6.95(+4.55%)
Jan 03, 2019 156.56 157.02 152.67 152.86 327,464 -7.42(-4.63%)
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.