US Technology Ishares ETF (NY: IYW )

79.43 -1.70 (-2.10%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 205.19 209.05 201.03 202.27 179,234 -2.84(-1.38%)
Mar 30, 2020 198.93 205.63 198.91 205.11 149,380 +8.13(+4.13%)
Mar 27, 2020 199.65 202.99 196.71 196.97 176,936 -8.49(-4.13%)
Mar 26, 2020 195.50 206.11 195.50 205.47 384,157 +12.03(+6.22%)
Mar 25, 2020 196.85 202.70 191.27 193.43 226,285 -1.90(-0.97%)
Mar 24, 2020 189.71 195.76 188.53 195.33 231,422 +16.47(+9.21%)
Mar 23, 2020 178.66 182.63 172.80 178.86 316,207 -0.51(-0.29%)
Mar 20, 2020 191.04 192.69 179.23 179.37 224,645 -7.43(-3.98%)
Mar 19, 2020 182.75 192.92 179.36 186.81 339,436 +1.80(+0.98%)
Mar 18, 2020 178.99 187.83 175.00 185.00 480,060 -6.41(-3.35%)
Mar 17, 2020 183.60 193.51 177.27 191.41 282,663 +12.25(+6.84%)
Mar 16, 2020 182.59 195.05 178.61 179.17 290,414 -28.26(-13.62%)
Mar 13, 2020 198.70 207.87 188.52 207.43 397,768 +21.05(+11.30%)
Mar 12, 2020 192.09 202.08 184.84 186.37 487,863 -20.52(-9.92%)
Mar 11, 2020 212.18 212.88 204.26 206.89 439,826 -10.60(-4.87%)
Mar 10, 2020 213.45 217.49 206.09 217.49 329,713 +12.55(+6.12%)
Mar 09, 2020 204.28 213.72 198.79 204.94 501,425 -16.59(-7.49%)
Mar 06, 2020 219.34 222.78 215.85 221.53 186,612 -5.28(-2.33%)
Mar 05, 2020 227.88 232.30 225.44 226.81 171,274 -7.38(-3.15%)
Mar 04, 2020 229.66 234.36 226.78 234.19 166,285 +9.00(+4.00%)
Mar 03, 2020 235.18 236.85 222.84 225.18 465,019 -8.41(-3.60%)
Mar 02, 2020 225.96 233.71 221.76 233.59 229,250 +10.53(+4.72%)
Feb 28, 2020 211.78 223.69 211.23 223.06 590,264 +2.95(+1.34%)
Feb 27, 2020 225.07 229.74 220.12 220.12 513,300 -12.66(-5.44%)
Feb 26, 2020 232.35 237.45 231.12 232.78 261,412 +1.18(+0.51%)
Feb 25, 2020 240.31 240.96 230.71 231.59 676,980 -6.41(-2.69%)
Feb 24, 2020 237.25 241.19 234.36 238.00 437,734 -10.50(-4.23%)
Feb 21, 2020 253.30 253.30 247.32 248.50 274,036 -6.03(-2.37%)
Feb 20, 2020 256.70 257.24 251.24 254.53 134,185 -2.70(-1.05%)
Feb 19, 2020 256.11 257.59 256.04 257.23 102,103 +2.57(+1.01%)
Feb 18, 2020 253.26 254.84 252.96 254.65 76,735 -0.65(-0.25%)
Feb 14, 2020 254.87 255.68 254.03 255.31 76,369 +0.85(+0.33%)
Feb 13, 2020 253.31 255.70 252.94 254.46 114,535 -0.82(-0.32%)
Feb 12, 2020 254.18 255.33 252.99 255.28 214,956 +2.74(+1.09%)
Feb 11, 2020 255.01 255.20 251.69 252.53 130,819 -0.65(-0.26%)
Feb 10, 2020 248.52 253.19 248.25 253.19 67,794 +3.42(+1.37%)
Feb 07, 2020 250.52 251.63 249.02 249.76 88,133 -1.89(-0.75%)
Feb 06, 2020 249.98 251.66 248.96 251.66 111,573 +2.70(+1.09%)
Feb 05, 2020 251.76 251.76 247.42 248.96 148,807 +1.09(+0.44%)
Feb 04, 2020 245.65 247.86 244.69 247.86 86,791 +5.57(+2.30%)
Feb 03, 2020 239.24 242.44 239.24 242.29 83,791 +3.47(+1.45%)
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%)
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.