US Technology Ishares ETF (NY: IYW )

311.20 USD -4.66 (-1.48%)
Official Closing Price Updated: 4:48 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 247.99 247.99 241.41 242.21 168,000 -6.27(-2.52%)
Jan 30, 2020 246.53 248.50 245.22 248.48 200,541 +1.01(+0.41%)
Jan 29, 2020 248.82 248.99 246.46 247.47 91,448 +0.75(+0.30%)
Jan 28, 2020 244.33 247.30 243.66 246.72 120,885 +4.44(+1.83%)
Jan 27, 2020 242.10 243.66 240.93 242.28 242,584 -5.88(-2.37%)
Jan 24, 2020 251.52 251.81 247.25 248.16 141,500 -1.36(-0.55%)
Jan 23, 2020 248.69 249.61 247.72 249.52 56,389 +1.11(+0.45%)
Jan 22, 2020 249.15 250.05 248.18 248.41 89,928 +0.85(+0.34%)
Jan 21, 2020 246.82 248.75 246.82 247.56 72,243 -0.17(-0.07%)
Jan 17, 2020 247.46 247.88 246.00 247.73 74,100 +1.56(+0.63%)
Jan 16, 2020 244.76 246.24 244.38 246.17 83,669 +3.04(+1.25%)
Jan 15, 2020 243.29 244.43 242.27 243.13 90,230 +0.03(+0.01%)
Jan 14, 2020 244.35 244.65 242.78 243.10 130,870 -1.44(-0.59%)
Jan 13, 2020 242.30 244.54 242.30 244.54 91,836 +3.27(+1.36%)
Jan 10, 2020 242.71 242.90 240.80 241.27 120,100 -0.40(-0.17%)
Jan 09, 2020 241.24 241.67 240.00 241.67 101,184 +2.72(+1.14%)
Jan 08, 2020 236.78 239.93 236.59 238.95 119,097 +2.36(+1.00%)
Jan 07, 2020 236.85 237.51 236.00 236.59 72,448 +0.09(+0.04%)
Jan 06, 2020 232.73 236.59 232.15 236.50 82,656 +1.45(+0.62%)
Jan 03, 2020 234.20 236.53 234.20 235.05 94,200 -2.37(-1.00%)
Jan 02, 2020 234.74 237.42 234.49 237.42 206,608 +4.82(+2.07%)
Dec 31, 2019 231.24 232.78 231.16 232.60 50,900 +0.54(+0.23%)
Dec 30, 2019 233.50 233.50 230.41 232.06 79,726 -1.63(-0.70%)
Dec 27, 2019 234.93 234.93 233.00 233.69 44,200 -0.30(-0.13%)
Dec 26, 2019 232.43 233.99 232.02 233.99 62,382 +1.97(+0.85%)
Dec 24, 2019 232.45 232.45 231.51 232.02 80,100 -0.05(-0.02%)
Dec 23, 2019 232.02 232.43 231.73 232.07 86,172 +0.86(+0.37%)
Dec 20, 2019 231.44 231.46 230.59 231.21 76,700 +1.05(+0.46%)
Dec 19, 2019 228.64 230.17 228.64 230.16 105,459 +1.66(+0.73%)
Dec 18, 2019 228.55 229.27 228.27 228.50 57,148 +0.41(+0.18%)
Dec 17, 2019 229.02 229.06 227.88 228.09 164,218 -0.56(-0.24%)
Dec 16, 2019 227.90 229.39 227.87 228.65 111,527 +1.98(+0.87%)
Dec 13, 2019 225.77 227.32 225.43 226.67 70,200 +0.97(+0.43%)
Dec 12, 2019 223.51 226.32 223.15 225.70 113,420 +1.86(+0.83%)
Dec 11, 2019 222.99 224.03 222.67 223.84 41,074 +1.23(+0.55%)
Dec 10, 2019 222.58 223.64 222.05 222.61 67,222 +0.24(+0.11%)
Dec 09, 2019 222.74 223.96 222.36 222.37 53,689 -0.99(-0.44%)
Dec 06, 2019 222.44 223.57 222.39 223.36 122,300 +2.52(+1.14%)
Dec 05, 2019 221.16 221.32 219.96 220.84 95,005 +0.70(+0.32%)
Dec 04, 2019 220.23 220.74 219.98 220.14 79,026 +1.12(+0.51%)
Dec 03, 2019 216.88 219.02 216.20 219.02 119,431 -1.52(-0.69%)
Dec 02, 2019 223.97 223.97 219.62 220.54 138,241 -3.14(-1.40%)
Nov 29, 2019 224.09 224.46 223.68 223.68 19,800 -1.07(-0.48%)
Nov 27, 2019 224.33 224.75 223.91 224.75 50,900 +1.05(+0.47%)
Nov 26, 2019 223.89 224.17 223.41 223.70 68,280 -0.12(-0.05%)
Nov 25, 2019 221.74 223.82 221.74 223.82 180,985 +3.05(+1.38%)
Nov 22, 2019 221.42 221.88 219.96 220.77 102,700 -0.05(-0.02%)
Nov 21, 2019 221.34 221.59 220.18 220.82 169,423 -0.82(-0.37%)
Nov 20, 2019 222.39 223.00 219.90 221.64 103,243 -1.31(-0.59%)
Nov 19, 2019 223.72 223.72 222.05 222.95 122,936 +0.29(+0.13%)
Nov 18, 2019 222.13 223.10 221.20 222.66 95,155 +0.46(+0.21%)
Nov 15, 2019 221.31 222.20 221.02 222.20 62,900 +2.25(+1.02%)
Nov 14, 2019 219.34 220.05 218.90 219.95 72,632 -0.31(-0.14%)
Nov 13, 2019 219.04 220.32 219.04 220.26 63,018 +0.35(+0.16%)
Nov 12, 2019 219.17 220.73 219.17 219.91 91,315 +0.89(+0.41%)
Nov 11, 2019 217.84 219.15 217.72 219.02 59,734 -0.24(-0.11%)
Nov 08, 2019 217.36 219.26 217.08 219.26 83,400 +1.27(+0.58%)
Nov 07, 2019 217.82 219.44 217.31 217.99 171,027 +1.64(+0.76%)
Nov 06, 2019 216.58 216.58 215.44 216.35 75,012 -0.36(-0.17%)
Nov 05, 2019 216.94 217.28 216.23 216.71 69,289 +0.18(+0.08%)
Nov 04, 2019 216.31 216.73 215.92 216.53 63,602 +1.83(+0.85%)
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.