US Technology Ishares ETF (NY: IYW )

81.42 +4.19 (+5.43%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 198.76 198.76 196.09 197.35 88,058 -0.19(-0.09%)
Aug 29, 2019 196.30 198.01 196.05 197.54 111,252 +3.71(+1.92%)
Aug 28, 2019 192.79 194.13 191.61 193.83 61,173 +0.02(+0.01%)
Aug 27, 2019 195.66 196.06 192.90 193.81 80,559 -0.51(-0.26%)
Aug 26, 2019 194.09 194.50 192.75 194.32 125,079 +2.46(+1.28%)
Aug 23, 2019 196.99 198.93 191.19 191.86 118,293 -6.38(-3.22%)
Aug 22, 2019 199.08 199.39 196.56 198.25 66,506 -0.48(-0.24%)
Aug 21, 2019 198.41 199.41 198.05 198.73 71,501 +2.23(+1.13%)
Aug 20, 2019 197.44 198.11 196.50 196.50 51,781 -1.26(-0.64%)
Aug 19, 2019 197.57 198.46 197.01 197.76 52,192 +3.03(+1.55%)
Aug 16, 2019 193.37 195.11 193.32 194.73 58,230 +3.29(+1.72%)
Aug 15, 2019 192.28 192.51 190.00 191.44 119,746 -0.82(-0.42%)
Aug 14, 2019 194.76 195.56 191.72 192.26 188,854 -6.26(-3.15%)
Aug 13, 2019 193.62 199.53 193.39 198.51 90,800 +4.71(+2.43%)
Aug 12, 2019 194.96 195.40 192.87 193.81 35,855 -2.47(-1.26%)
Aug 09, 2019 197.41 198.09 194.87 196.28 90,094 -2.50(-1.26%)
Aug 08, 2019 195.14 198.78 194.67 198.78 123,149 +4.90(+2.53%)
Aug 07, 2019 190.87 194.22 189.80 193.88 300,597 +0.92(+0.48%)
Aug 06, 2019 192.56 193.93 191.00 192.95 124,983 +2.68(+1.41%)
Aug 05, 2019 193.19 193.19 188.65 190.27 454,970 -7.92(-3.99%)
Aug 02, 2019 200.27 200.47 197.12 198.19 138,450 -3.88(-1.92%)
Aug 01, 2019 203.57 207.74 201.10 202.07 127,972 -1.21(-0.59%)
Jul 31, 2019 206.72 207.08 201.37 203.28 109,357 -2.88(-1.40%)
Jul 30, 2019 205.65 206.99 205.30 206.16 54,770 -1.26(-0.61%)
Jul 29, 2019 207.81 207.81 205.75 207.41 74,347 -0.35(-0.17%)
Jul 26, 2019 207.18 208.32 207.18 207.77 64,644 +2.85(+1.39%)
Jul 25, 2019 205.93 205.93 204.35 204.92 95,149 -1.61(-0.78%)
Jul 24, 2019 204.09 206.53 204.09 206.53 68,524 +1.97(+0.97%)
Jul 23, 2019 204.54 204.55 202.87 204.55 75,356 +1.17(+0.57%)
Jul 22, 2019 201.62 203.77 201.62 203.38 62,963 +2.43(+1.21%)
Jul 19, 2019 203.89 203.91 200.89 200.96 72,584 -1.37(-0.67%)
Jul 18, 2019 200.57 202.48 200.02 202.32 54,968 +1.25(+0.62%)
Jul 17, 2019 201.90 202.40 201.08 201.08 54,009 -0.72(-0.36%)
Jul 16, 2019 202.91 202.94 201.27 201.79 49,589 -1.48(-0.73%)
Jul 15, 2019 203.17 203.38 202.67 203.28 168,095 +0.51(+0.25%)
Jul 12, 2019 201.48 202.77 201.48 202.77 74,417 +1.75(+0.87%)
Jul 11, 2019 201.04 201.86 200.41 201.02 114,168 +0.49(+0.24%)
Jul 10, 2019 199.78 201.41 199.74 200.53 75,490 +1.81(+0.91%)
Jul 09, 2019 196.60 198.88 196.60 198.72 37,493 +0.95(+0.48%)
Jul 08, 2019 197.82 197.82 196.84 197.77 97,699 -1.74(-0.87%)
Jul 05, 2019 198.13 199.69 197.40 199.50 88,262 -0.02(-0.01%)
Jul 03, 2019 198.56 199.53 198.29 199.53 338,389 +1.43(+0.72%)
Jul 02, 2019 197.15 198.10 196.85 198.10 109,427 +0.70(+0.35%)
Jul 01, 2019 198.57 198.92 196.47 197.40 361,164 +3.02(+1.55%)
Jun 28, 2019 194.66 194.84 193.61 194.39 59,655 +0.19(+0.10%)
Jun 27, 2019 194.13 194.73 193.88 194.20 82,499 +0.90(+0.47%)
Jun 26, 2019 193.22 194.69 193.22 193.30 71,348 +1.73(+0.90%)
Jun 25, 2019 195.43 195.43 191.33 191.57 195,212 -3.94(-2.01%)
Jun 24, 2019 195.83 196.16 195.40 195.51 62,058 -0.06(-0.03%)
Jun 21, 2019 195.49 196.82 195.32 195.57 72,991 -0.35(-0.18%)
Jun 20, 2019 196.57 196.85 194.55 195.92 112,216 +2.31(+1.19%)
Jun 19, 2019 193.51 193.99 192.04 193.61 160,938 +0.62(+0.32%)
Jun 18, 2019 191.90 194.48 191.51 192.99 242,272 +3.38(+1.78%)
Jun 17, 2019 188.94 190.31 188.94 189.61 61,892 +0.99(+0.52%)
Jun 14, 2019 188.75 189.23 187.91 188.62 105,003 -1.47(-0.77%)
Jun 13, 2019 189.59 190.39 189.45 190.09 124,509 +1.10(+0.58%)
Jun 12, 2019 189.63 189.72 188.43 189.00 499,384 -1.21(-0.63%)
Jun 11, 2019 192.15 192.55 189.54 190.20 735,190 +0.18(+0.09%)
Jun 10, 2019 189.14 192.04 189.14 190.03 114,291 +2.21(+1.17%)
Jun 07, 2019 185.28 188.59 185.14 187.82 232,660 +3.58(+1.94%)
Jun 06, 2019 182.72 184.72 182.12 184.24 89,804 +1.74(+0.96%)
Jun 05, 2019 182.82 182.99 180.33 182.50 135,876 +1.61(+0.89%)
Jun 04, 2019 177.32 180.89 176.52 180.89 115,346 +5.59(+3.19%)
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.