US Technology Ishares ETF (NY: IYW )

320.11 USD +1.46 (+0.46%)
Official Closing Price Updated: 4:42 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 202.34 202.34 199.62 200.91 86,500 -0.19(-0.09%)
Aug 29, 2019 199.84 201.58 199.58 201.10 109,283 +3.78(+1.92%)
Aug 28, 2019 196.26 197.63 195.06 197.32 60,091 +0.02(+0.01%)
Aug 27, 2019 199.18 199.59 196.38 197.30 79,134 -0.52(-0.26%)
Aug 26, 2019 197.59 198.00 196.22 197.82 122,866 +2.50(+1.28%)
Aug 23, 2019 200.54 202.51 194.63 195.32 116,200 -6.50(-3.22%)
Aug 22, 2019 202.67 202.98 200.11 201.82 65,329 -0.49(-0.24%)
Aug 21, 2019 201.99 203.00 201.62 202.31 70,236 +2.27(+1.13%)
Aug 20, 2019 201.00 201.68 200.04 200.04 50,865 -1.28(-0.64%)
Aug 19, 2019 201.13 202.04 200.56 201.32 51,269 +3.08(+1.55%)
Aug 16, 2019 196.85 198.63 196.80 198.24 57,200 +3.35(+1.72%)
Aug 15, 2019 195.74 195.98 193.42 194.89 117,627 -0.83(-0.42%)
Aug 14, 2019 198.27 199.08 195.18 195.72 185,512 -6.37(-3.15%)
Aug 13, 2019 197.11 203.13 196.87 202.09 89,193 +4.79(+2.43%)
Aug 12, 2019 198.47 198.92 196.34 197.30 35,221 -2.52(-1.26%)
Aug 09, 2019 200.97 201.66 198.38 199.82 88,500 -2.54(-1.26%)
Aug 08, 2019 198.66 202.36 198.17 202.36 120,970 +4.99(+2.53%)
Aug 07, 2019 194.31 197.72 193.22 197.37 295,277 +0.94(+0.48%)
Aug 06, 2019 196.03 197.42 194.44 196.43 122,771 +2.73(+1.41%)
Aug 05, 2019 196.67 196.67 192.05 193.70 446,918 -8.06(-3.99%)
Aug 02, 2019 203.88 204.08 200.67 201.76 136,000 -3.95(-1.92%)
Aug 01, 2019 207.24 211.48 204.72 205.71 125,707 -1.23(-0.59%)
Jul 31, 2019 210.45 210.81 205.00 206.94 107,422 -2.93(-1.40%)
Jul 30, 2019 209.35 210.72 209.00 209.87 53,801 -1.28(-0.61%)
Jul 29, 2019 211.56 211.56 209.46 211.15 73,032 -0.36(-0.17%)
Jul 26, 2019 210.91 212.07 210.91 211.51 63,500 +2.90(+1.39%)
Jul 25, 2019 209.64 209.64 208.03 208.61 93,465 -1.64(-0.78%)
Jul 24, 2019 207.77 210.25 207.77 210.25 67,312 +2.01(+0.97%)
Jul 23, 2019 208.23 208.24 206.53 208.24 74,023 +1.19(+0.57%)
Jul 22, 2019 205.25 207.44 205.25 207.05 61,849 +2.47(+1.21%)
Jul 19, 2019 207.56 207.58 204.51 204.58 71,300 -1.39(-0.67%)
Jul 18, 2019 204.18 206.13 203.62 205.97 53,996 +1.27(+0.62%)
Jul 17, 2019 205.54 206.05 204.70 204.70 53,054 -0.73(-0.36%)
Jul 16, 2019 206.57 206.60 204.90 205.43 48,712 -1.51(-0.73%)
Jul 15, 2019 206.83 207.04 206.32 206.94 165,120 +0.52(+0.25%)
Jul 12, 2019 205.11 206.42 205.11 206.42 73,100 +1.78(+0.87%)
Jul 11, 2019 204.66 205.50 204.02 204.64 112,148 +0.50(+0.24%)
Jul 10, 2019 203.38 205.04 203.34 204.14 74,154 +1.84(+0.91%)
Jul 09, 2019 200.14 202.46 200.14 202.30 36,830 +0.97(+0.48%)
Jul 08, 2019 201.39 201.39 200.39 201.33 95,970 -1.77(-0.87%)
Jul 05, 2019 201.70 203.29 200.96 203.10 86,700 -0.02(-0.01%)
Jul 03, 2019 202.14 203.12 201.86 203.12 332,400 +1.45(+0.72%)
Jul 02, 2019 200.70 201.67 200.40 201.67 107,491 +0.71(+0.35%)
Jul 01, 2019 202.15 202.50 200.01 200.96 354,772 +3.07(+1.55%)
Jun 28, 2019 198.17 198.35 197.10 197.89 58,600 +0.19(+0.10%)
Jun 27, 2019 197.63 198.24 197.37 197.70 81,039 +0.92(+0.47%)
Jun 26, 2019 196.70 198.20 196.70 196.78 70,086 +1.76(+0.90%)
Jun 25, 2019 198.95 198.95 194.78 195.02 191,757 -4.01(-2.01%)
Jun 24, 2019 199.36 199.70 198.92 199.03 60,960 -0.06(-0.03%)
Jun 21, 2019 199.01 200.37 198.84 199.09 71,700 -0.36(-0.18%)
Jun 20, 2019 200.11 200.40 198.06 199.45 110,230 +2.35(+1.19%)
Jun 19, 2019 197.00 197.48 195.50 197.10 158,090 +0.63(+0.32%)
Jun 18, 2019 195.36 197.98 194.96 196.47 237,984 +3.44(+1.78%)
Jun 17, 2019 192.35 193.74 192.35 193.03 60,797 +0.55(+0.29%)
Jun 14, 2019 192.61 193.10 191.75 192.48 102,900 -1.50(-0.77%)
Jun 13, 2019 193.47 194.28 193.32 193.98 122,016 +1.12(+0.58%)
Jun 12, 2019 193.51 193.60 192.28 192.86 489,382 -1.23(-0.63%)
Jun 11, 2019 196.08 196.49 193.41 194.09 720,465 +0.18(+0.09%)
Jun 10, 2019 193.01 195.97 193.01 193.91 112,002 +2.25(+1.17%)
Jun 07, 2019 189.07 192.45 188.92 191.66 228,000 +3.65(+1.94%)
Jun 06, 2019 186.45 188.49 185.85 188.01 88,006 +1.78(+0.96%)
Jun 05, 2019 186.56 186.73 184.02 186.23 133,155 +1.64(+0.89%)
Jun 04, 2019 180.94 184.59 180.13 184.59 113,036 +5.70(+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.