US Technology Ishares ETF (NY: IYW )

323.03 USD +2.92 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 203.14 204.60 202.74 204.21 75,602 +1.88(+0.93%)
Sep 27, 2019 205.37 205.47 200.81 202.33 171,100 -3.00(-1.46%)
Sep 26, 2019 205.44 205.89 203.78 205.33 114,565 -0.23(-0.11%)
Sep 25, 2019 202.39 206.12 200.66 205.56 122,221 +2.72(+1.34%)
Sep 24, 2019 206.83 207.38 202.11 202.84 174,740 -3.24(-1.57%)
Sep 23, 2019 205.48 206.79 205.14 206.08 235,337 +0.48(+0.23%)
Sep 20, 2019 208.13 208.36 204.82 205.60 103,600 -2.03(-0.98%)
Sep 19, 2019 207.59 209.25 207.20 207.63 94,623 +0.60(+0.29%)
Sep 18, 2019 206.26 207.15 204.43 207.03 86,711 +0.31(+0.15%)
Sep 17, 2019 205.97 206.76 205.46 206.72 31,589 +0.74(+0.36%)
Sep 16, 2019 204.64 206.27 204.12 205.98 51,163 -0.28(-0.14%)
Sep 13, 2019 206.93 207.12 206.00 206.26 57,900 -1.28(-0.62%)
Sep 12, 2019 208.27 209.16 206.85 207.54 118,845 +0.52(+0.25%)
Sep 11, 2019 204.73 207.06 204.70 207.02 214,048 +2.49(+1.22%)
Sep 10, 2019 203.35 204.53 202.19 204.53 95,118 +0.00(+0.00%)
Sep 09, 2019 205.73 205.85 203.44 204.53 136,968 -0.67(-0.33%)
Sep 06, 2019 205.95 205.95 204.85 205.20 86,800 -0.48(-0.23%)
Sep 05, 2019 203.97 206.28 203.97 205.68 258,056 +4.23(+2.10%)
Sep 04, 2019 200.16 201.60 200.16 201.45 51,241 +3.27(+1.65%)
Sep 03, 2019 199.09 200.05 197.52 198.18 74,715 -2.73(-1.36%)
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%)
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.