US Technology Ishares ETF (NY: IYW )

329.67 USD +0.94 (+0.29%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 184.76 185.58 183.79 183.85 139,300 -3.32(-1.77%)
May 30, 2019 187.33 187.47 186.00 187.17 111,684 +0.93(+0.50%)
May 29, 2019 186.32 187.45 185.11 186.24 101,496 -1.33(-0.71%)
May 28, 2019 188.81 189.60 187.57 187.57 104,990 -0.62(-0.33%)
May 24, 2019 189.34 190.09 188.07 188.19 44,100 -0.17(-0.09%)
May 23, 2019 189.20 189.20 186.96 188.36 185,541 -3.26(-1.70%)
May 22, 2019 191.41 192.75 191.41 191.62 78,376 -1.03(-0.53%)
May 21, 2019 192.17 193.26 191.81 192.65 134,143 +2.46(+1.29%)
May 20, 2019 190.74 191.71 189.52 190.19 176,675 -4.00(-2.06%)
May 17, 2019 194.04 196.89 193.90 194.19 104,800 -1.89(-0.96%)
May 16, 2019 194.39 197.41 194.10 196.08 106,946 +1.79(+0.92%)
May 15, 2019 190.04 194.99 190.04 194.29 254,997 +2.92(+1.53%)
May 14, 2019 190.15 192.54 189.87 191.37 317,906 +2.29(+1.21%)
May 13, 2019 191.37 192.46 188.52 189.08 261,789 -7.77(-3.95%)
May 10, 2019 195.44 197.86 192.41 196.85 223,700 +0.33(+0.17%)
May 09, 2019 195.52 197.23 193.44 196.52 119,714 -1.31(-0.66%)
May 08, 2019 197.70 199.40 197.41 197.83 158,260 -0.56(-0.28%)
May 07, 2019 200.45 201.30 196.51 198.39 261,187 -4.34(-2.14%)
May 06, 2019 199.28 203.02 198.78 202.73 147,190 -1.35(-0.66%)
May 03, 2019 202.58 204.21 202.38 204.08 78,100 +2.37(+1.17%)
May 02, 2019 202.33 203.69 200.35 201.71 131,025 -0.86(-0.42%)
May 01, 2019 205.21 205.33 202.49 202.57 150,574 -0.73(-0.36%)
Apr 30, 2019 203.36 203.62 201.85 203.30 136,128 -2.11(-1.03%)
Apr 29, 2019 204.77 205.80 204.68 205.41 96,713 +0.53(+0.26%)
Apr 26, 2019 204.23 204.88 202.87 204.88 82,300 -0.42(-0.20%)
Apr 25, 2019 206.75 207.06 204.71 205.30 94,250 +0.84(+0.41%)
Apr 24, 2019 204.85 205.64 204.41 204.46 66,982 -0.18(-0.09%)
Apr 23, 2019 202.60 204.85 202.35 204.64 64,897 +2.57(+1.27%)
Apr 22, 2019 200.09 202.07 200.09 202.07 65,062 +1.09(+0.54%)
Apr 18, 2019 200.71 201.00 199.76 200.98 91,700 +0.50(+0.25%)
Apr 17, 2019 200.67 201.01 199.78 200.48 42,306 +0.80(+0.40%)
Apr 16, 2019 199.19 199.96 198.90 199.68 99,182 +0.95(+0.48%)
Apr 15, 2019 198.68 199.03 197.64 198.73 56,893 +0.11(+0.06%)
Apr 12, 2019 198.27 198.66 197.56 198.62 95,800 +1.17(+0.59%)
Apr 11, 2019 197.88 198.00 197.06 197.45 109,427 -0.13(-0.07%)
Apr 10, 2019 196.17 197.58 196.17 197.58 128,520 +1.51(+0.77%)
Apr 09, 2019 195.92 196.76 195.69 196.07 96,208 -0.57(-0.29%)
Apr 08, 2019 195.64 196.72 194.92 196.64 66,539 +0.63(+0.32%)
Apr 05, 2019 196.12 196.29 195.71 196.01 718,200 +0.49(+0.25%)
Apr 04, 2019 195.97 196.84 194.26 195.52 160,768 -0.39(-0.20%)
Apr 03, 2019 195.42 197.26 195.27 195.91 174,213 +1.43(+0.74%)
Apr 02, 2019 193.43 194.65 193.09 194.48 120,917 +1.17(+0.61%)
Apr 01, 2019 192.47 193.42 191.40 193.31 250,166 +2.71(+1.42%)
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%)
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.