US Technology Ishares ETF (NY: IYW )

328.92 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 329.11 331.00 328.29 328.92 66,497 +0.19(+0.06%)
Dec 02, 2020 326.88 329.07 324.55 328.73 93,954 +0.23(+0.07%)
Dec 01, 2020 326.98 330.14 325.35 328.50 142,026 +3.35(+1.03%)
Nov 30, 2020 323.36 325.27 319.00 325.15 104,296 +2.12(+0.66%)
Nov 27, 2020 321.94 324.26 321.94 323.03 33,500 +2.92(+0.91%)
Nov 25, 2020 319.66 320.85 318.69 320.11 61,400 +1.46(+0.46%)
Nov 24, 2020 315.94 319.14 313.89 318.65 107,477 +3.45(+1.09%)
Nov 23, 2020 316.89 318.01 313.02 315.20 192,694 -0.76(-0.24%)
Nov 20, 2020 318.63 319.62 315.96 315.96 56,000 -2.60(-0.82%)
Nov 19, 2020 314.27 318.74 313.49 318.56 75,251 +3.82(+1.21%)
Nov 18, 2020 317.73 318.85 314.74 314.74 70,721 -3.51(-1.10%)
Nov 17, 2020 318.09 319.56 316.64 318.25 118,846 -1.07(-0.34%)
Nov 16, 2020 315.89 319.83 315.89 319.32 58,101 +2.73(+0.86%)
Nov 13, 2020 316.42 317.08 313.68 316.59 69,400 +2.08(+0.66%)
Nov 12, 2020 316.74 318.87 313.45 314.51 57,756 -1.50(-0.47%)
Nov 11, 2020 311.25 316.96 311.25 316.01 90,977 +7.76(+2.52%)
Nov 10, 2020 311.34 314.10 304.51 308.25 192,688 -7.19(-2.28%)
Nov 09, 2020 325.05 328.04 314.73 315.44 132,890 -7.10(-2.20%)
Nov 06, 2020 319.84 323.09 315.99 322.54 133,500 +1.61(+0.50%)
Nov 05, 2020 319.59 321.60 317.71 320.93 211,668 +9.60(+3.08%)
Nov 04, 2020 308.05 313.14 305.23 311.33 160,877 +13.70(+4.60%)
Nov 03, 2020 294.87 300.02 293.99 297.63 98,221 +5.03(+1.72%)
Nov 02, 2020 294.60 297.05 289.55 292.60 129,882 -0.14(-0.05%)
Oct 30, 2020 296.94 297.88 289.69 292.74 135,600 -6.69(-2.23%)
Oct 29, 2020 295.98 303.25 295.98 299.43 111,242 +5.01(+1.70%)
Oct 28, 2020 301.43 302.24 294.20 294.42 125,339 -12.58(-4.10%)
Oct 27, 2020 306.30 308.09 305.03 307.00 206,811 +2.22(+0.73%)
Oct 26, 2020 307.97 310.71 301.10 304.78 113,103 -6.40(-2.06%)
Oct 23, 2020 310.65 311.18 308.25 311.18 85,800 +0.74(+0.24%)
Oct 22, 2020 311.49 312.55 306.72 310.44 94,759 -0.75(-0.24%)
Oct 21, 2020 311.94 314.98 311.09 311.19 69,432 -0.81(-0.26%)
Oct 20, 2020 312.47 314.94 310.34 312.00 72,090 +0.80(+0.26%)
Oct 19, 2020 318.00 319.32 310.66 311.20 83,872 -4.66(-1.48%)
Oct 16, 2020 319.20 319.80 315.86 315.86 123,200 -1.15(-0.36%)
Oct 15, 2020 312.50 317.63 312.14 317.01 122,096 -1.46(-0.46%)
Oct 14, 2020 321.26 322.24 315.84 318.47 102,404 -1.79(-0.56%)
Oct 13, 2020 322.69 323.75 319.30 320.26 99,564 -0.58(-0.18%)
Oct 12, 2020 316.89 323.44 315.86 320.84 168,876 +8.94(+2.87%)
Oct 09, 2020 309.06 312.03 309.06 311.90 104,000 +4.55(+1.48%)
Oct 08, 2020 307.95 308.30 306.17 307.35 74,706 +1.79(+0.59%)
Oct 07, 2020 302.80 306.13 302.80 305.56 308,211 +5.37(+1.79%)
Oct 06, 2020 303.88 306.50 299.14 300.19 104,712 -4.06(-1.33%)
Oct 05, 2020 299.78 304.32 299.78 304.25 83,517 +6.60(+2.22%)
Oct 02, 2020 298.06 303.15 296.53 297.65 106,700 -7.49(-2.45%)
Oct 01, 2020 305.30 305.65 303.29 305.14 137,341 +4.07(+1.35%)
Sep 30, 2020 298.57 304.08 298.39 301.07 147,528 +2.26(+0.76%)
Sep 29, 2020 299.36 300.44 297.95 298.81 104,946 -0.75(-0.25%)
Sep 28, 2020 299.49 299.56 296.43 299.56 289,691 +5.26(+1.79%)
Sep 25, 2020 287.52 294.94 285.80 294.30 119,400 +7.46(+2.60%)
Sep 24, 2020 282.68 290.39 282.68 286.84 147,192 +1.26(+0.44%)
Sep 23, 2020 294.23 294.49 284.79 285.58 115,978 -9.08(-3.08%)
Sep 22, 2020 293.26 295.38 288.10 294.66 250,085 +4.78(+1.65%)
Sep 21, 2020 281.79 289.88 281.22 289.88 233,152 +3.26(+1.14%)
Sep 18, 2020 292.42 292.42 283.35 286.62 236,600 -4.91(-1.68%)
Sep 17, 2020 287.82 293.54 287.25 291.53 691,193 -3.53(-1.20%)
Sep 16, 2020 300.82 301.49 294.66 295.06 149,096 -5.15(-1.72%)
Sep 15, 2020 301.04 302.04 298.10 300.21 169,392 +3.91(+1.32%)
Sep 14, 2020 296.15 299.07 294.31 296.30 280,908 +4.65(+1.59%)
Sep 11, 2020 296.79 297.62 287.59 291.65 459,400 -2.28(-0.78%)
Sep 10, 2020 303.87 304.58 292.13 293.93 182,961 -5.68(-1.90%)
Sep 09, 2020 297.37 302.78 294.72 299.61 258,329 +8.65(+2.97%)
Sep 08, 2020 292.63 300.42 290.80 290.96 258,314 -14.07(-4.61%)
Sep 04, 2020 307.79 312.16 292.00 305.03 326,500 -5.25(-1.69%)
Sep 03, 2020 323.87 323.96 307.40 310.28 335,097 -19.61(-5.94%)
Sep 02, 2020 331.13 331.13 323.20 329.89 202,007 +3.49(+1.07%)
Sep 01, 2020 321.78 326.50 320.72 326.40 107,362 +7.22(+2.26%)
Aug 31, 2020 318.88 321.13 317.32 319.18 103,637 +1.26(+0.40%)
Aug 28, 2020 316.90 318.64 316.09 317.92 100,800 +2.55(+0.81%)
Aug 27, 2020 317.49 317.99 312.98 315.37 179,478 -1.34(-0.42%)
Aug 26, 2020 311.62 316.77 311.62 316.71 153,675 +8.09(+2.62%)
Aug 25, 2020 305.83 308.62 305.21 308.62 478,705 +2.28(+0.74%)
Aug 24, 2020 308.61 309.06 304.01 306.34 97,576 +2.12(+0.70%)
Aug 21, 2020 301.00 304.40 300.95 304.22 123,000 +3.11(+1.03%)
Aug 20, 2020 295.85 301.52 295.24 301.11 98,936 +4.36(+1.47%)
Aug 19, 2020 298.23 299.53 296.31 296.75 83,812 -0.51(-0.17%)
Aug 18, 2020 296.25 297.78 294.67 297.26 94,922 +1.75(+0.59%)
Aug 17, 2020 295.39 295.95 294.72 295.51 119,557 +1.85(+0.63%)
Aug 14, 2020 294.04 294.48 292.04 293.66 67,000 -0.41(-0.14%)
Aug 13, 2020 293.84 296.37 292.86 294.07 72,408 +0.80(+0.27%)
Aug 12, 2020 288.80 294.10 288.80 293.27 130,464 +6.46(+2.25%)
Aug 11, 2020 291.09 292.61 286.30 286.81 123,774 -5.83(-1.99%)
Aug 10, 2020 293.86 294.36 288.18 292.64 191,300 -0.83(-0.28%)
Aug 07, 2020 296.67 297.27 290.83 293.47 143,800 -4.35(-1.46%)
Aug 06, 2020 293.54 297.82 292.62 297.82 101,396 +4.38(+1.49%)
Aug 05, 2020 293.70 294.12 292.00 293.44 75,954 +0.38(+0.13%)
Aug 04, 2020 292.18 293.06 290.34 293.06 136,021 +0.76(+0.26%)
Aug 03, 2020 289.58 293.21 289.50 292.30 129,298 +6.34(+2.22%)
Jul 31, 2020 284.15 286.00 279.08 285.96 228,200 +6.49(+2.32%)
Jul 30, 2020 274.40 279.58 273.55 279.47 51,991 +2.15(+0.78%)
Jul 29, 2020 274.77 278.15 274.77 277.32 91,997 +4.15(+1.52%)
Jul 28, 2020 275.82 276.42 272.88 273.17 261,943 -3.52(-1.27%)
Jul 27, 2020 273.88 276.98 273.67 276.69 123,020 +4.47(+1.64%)
Jul 24, 2020 271.12 273.97 267.93 272.22 115,900 -3.43(-1.24%)
Jul 23, 2020 282.30 283.84 274.26 275.65 145,742 -7.86(-2.77%)
Jul 22, 2020 282.16 284.56 281.33 283.51 169,870 +1.76(+0.62%)
Jul 21, 2020 286.93 286.93 280.92 281.75 225,733 -3.16(-1.11%)
Jul 20, 2020 277.69 285.29 276.30 284.91 142,459 +7.82(+2.82%)
Jul 17, 2020 277.42 277.76 274.55 277.09 76,300 +0.97(+0.35%)
Jul 16, 2020 275.66 276.63 273.19 276.12 135,656 -2.63(-0.94%)
Jul 15, 2020 279.75 281.01 275.37 278.75 114,354 +0.63(+0.23%)
Jul 14, 2020 272.91 278.34 269.86 278.12 145,715 +2.64(+0.96%)
Jul 13, 2020 284.84 286.42 274.66 275.48 183,776 -6.73(-2.38%)
Jul 10, 2020 281.58 282.29 278.65 282.21 71,100 +0.10(+0.04%)
Jul 09, 2020 282.64 282.81 277.66 282.11 175,069 +2.03(+0.72%)
Jul 08, 2020 277.06 280.08 276.12 280.08 136,484 +4.86(+1.77%)
Jul 07, 2020 276.98 280.31 274.89 275.22 84,206 -2.30(-0.83%)
Jul 06, 2020 275.57 278.77 275.57 277.52 268,844 +5.40(+1.98%)
Jul 02, 2020 273.51 274.34 271.81 272.12 93,000 +1.28(+0.47%)
Jul 01, 2020 269.72 272.15 268.80 270.84 96,740 +1.04(+0.39%)
Jun 30, 2020 264.37 270.24 264.20 269.80 158,825 +5.35(+2.02%)
Jun 29, 2020 260.86 264.45 257.89 264.45 103,133 +2.92(+1.12%)
Jun 26, 2020 266.88 267.36 261.01 261.53 96,500 -6.10(-2.28%)
Jun 25, 2020 264.62 267.75 262.10 267.63 67,368 +2.82(+1.06%)
Jun 24, 2020 269.50 271.07 263.43 264.81 228,942 -5.70(-2.11%)
Jun 23, 2020 270.97 273.35 269.93 270.51 272,798 +1.77(+0.66%)
Jun 22, 2020 264.47 268.92 264.26 268.74 114,841 +4.51(+1.71%)
Jun 19, 2020 268.45 268.45 262.63 264.23 116,800 -0.96(-0.36%)
Jun 18, 2020 263.69 265.32 263.00 265.19 56,311 +1.19(+0.45%)
Jun 17, 2020 265.43 266.20 263.39 264.00 92,794 +0.26(+0.10%)
Jun 16, 2020 265.32 265.66 259.80 263.74 127,387 +5.15(+1.99%)
Jun 15, 2020 250.37 259.37 250.35 258.59 124,359 +3.02(+1.18%)
Jun 12, 2020 259.67 260.63 251.44 255.57 150,300 +2.94(+1.16%)
Jun 11, 2020 261.94 263.46 252.51 252.63 193,480 -15.11(-5.64%)
Jun 10, 2020 265.63 269.42 264.96 267.74 116,578 +4.00(+1.52%)
Jun 09, 2020 261.11 264.77 260.65 263.74 138,294 +1.36(+0.52%)
Jun 08, 2020 259.88 262.38 257.75 262.38 147,260 +2.25(+0.86%)
Jun 05, 2020 256.14 261.14 255.37 260.13 130,300 +5.34(+2.10%)
Jun 04, 2020 256.01 257.73 253.14 254.79 409,030 -1.94(-0.76%)
Jun 03, 2020 256.14 257.62 255.07 256.73 185,327 +1.72(+0.67%)
Jun 02, 2020 253.27 255.01 250.34 255.01 271,325 +1.98(+0.78%)
Jun 01, 2020 251.25 253.45 250.50 253.03 102,498 +1.10(+0.44%)
May 29, 2020 249.41 252.71 247.72 251.93 101,100 +3.36(+1.35%)
May 28, 2020 247.91 253.20 247.80 248.57 136,266 -0.95(-0.38%)
May 27, 2020 247.77 249.54 242.16 249.52 152,062 +1.16(+0.47%)
May 26, 2020 254.19 254.19 248.05 248.36 333,222 -0.65(-0.26%)
May 22, 2020 247.11 249.30 246.26 249.01 63,600 +1.37(+0.55%)
May 21, 2020 250.30 251.50 247.20 247.64 88,849 -2.66(-1.06%)
May 20, 2020 247.90 250.64 247.90 250.30 144,639 +5.97(+2.44%)
May 19, 2020 245.09 247.97 244.33 244.33 491,397 -0.25(-0.10%)
May 18, 2020 244.19 245.98 243.30 244.58 610,672 +4.79(+2.00%)
May 15, 2020 234.70 239.94 234.45 239.79 93,000 +0.95(+0.40%)
May 14, 2020 233.76 238.84 231.70 238.84 127,930 +3.07(+1.30%)
May 13, 2020 240.66 242.12 232.77 235.77 161,533 -4.59(-1.91%)
May 12, 2020 246.45 247.01 240.36 240.36 114,983 -5.22(-2.13%)
May 11, 2020 241.68 246.90 241.68 245.58 126,847 +2.36(+0.97%)
May 08, 2020 241.42 243.25 239.78 243.22 196,000 +3.80(+1.59%)
May 07, 2020 239.22 240.46 238.24 239.42 99,520 +3.37(+1.43%)
May 06, 2020 236.29 238.29 234.85 236.05 113,921 +1.84(+0.79%)
May 05, 2020 233.54 236.99 233.01 234.21 364,796 +3.44(+1.49%)
May 04, 2020 226.35 230.82 225.61 230.77 425,149 +3.22(+1.42%)
May 01, 2020 229.11 231.81 226.70 227.55 100,500 -6.73(-2.87%)
Apr 30, 2020 235.62 235.62 232.60 234.28 131,575 -0.07(-0.03%)
Apr 29, 2020 229.87 235.35 229.25 234.35 164,857 +9.27(+4.12%)
Apr 28, 2020 231.57 231.68 224.82 225.08 162,441 -3.69(-1.61%)
Apr 27, 2020 229.81 230.10 227.88 228.77 101,357 +1.61(+0.71%)
Apr 24, 2020 223.61 227.26 222.00 227.16 237,500 +4.30(+1.93%)
Apr 23, 2020 224.69 226.80 222.50 222.86 209,307 -1.30(-0.58%)
Apr 22, 2020 220.76 225.24 220.34 224.16 263,496 +8.73(+4.05%)
Apr 21, 2020 221.97 222.44 214.09 215.43 126,042 -9.86(-4.38%)
Apr 20, 2020 225.28 228.63 225.17 225.29 102,000 -3.07(-1.34%)
Apr 17, 2020 229.70 229.70 225.20 228.36 189,300 +2.62(+1.16%)
Apr 16, 2020 225.54 226.47 222.47 225.74 110,035 +2.86(+1.28%)
Apr 15, 2020 222.03 224.37 220.26 222.88 177,797 -3.32(-1.47%)
Apr 14, 2020 221.54 226.70 220.86 226.20 159,590 +9.04(+4.16%)
Apr 13, 2020 215.07 217.16 212.52 217.16 157,459 +1.24(+0.57%)
Apr 09, 2020 218.42 219.04 214.15 215.92 175,200 +0.18(+0.08%)
Apr 08, 2020 212.39 216.26 210.85 215.74 200,415 +5.88(+2.80%)
Apr 07, 2020 218.43 218.43 209.74 209.86 234,367 -1.15(-0.54%)
Apr 06, 2020 203.64 212.19 202.16 211.01 189,553 +15.74(+8.06%)
Apr 03, 2020 197.45 199.65 193.07 195.27 118,300 -3.08(-1.55%)
Apr 02, 2020 193.77 198.67 193.07 198.35 158,399 +3.43(+1.76%)
Apr 01, 2020 197.24 201.24 193.26 194.92 217,244 -9.47(-4.63%)
Mar 31, 2020 207.34 211.24 203.14 204.39 177,375 -2.87(-1.38%)
Mar 30, 2020 201.02 207.79 201.00 207.26 147,830 +8.22(+4.13%)
Mar 27, 2020 201.74 205.12 198.77 199.04 175,100 -8.58(-4.13%)
Mar 26, 2020 197.55 208.27 197.55 207.62 380,171 +12.16(+6.22%)
Mar 25, 2020 198.91 204.83 193.28 195.46 223,937 -2.64(-1.33%)
Mar 24, 2020 192.40 198.54 191.21 198.10 228,182 +16.70(+9.21%)
Mar 23, 2020 181.20 185.22 175.25 181.40 311,780 -0.52(-0.29%)
Mar 20, 2020 193.75 195.42 181.77 181.92 221,500 -7.54(-3.98%)
Mar 19, 2020 185.35 195.66 181.91 189.46 334,684 +1.83(+0.98%)
Mar 18, 2020 181.53 190.50 177.49 187.63 473,339 -6.50(-3.35%)
Mar 17, 2020 186.21 196.26 179.79 194.13 278,706 +12.42(+6.84%)
Mar 16, 2020 185.18 197.82 181.15 181.71 286,349 -28.66(-13.62%)
Mar 13, 2020 201.52 210.82 191.20 210.37 392,200 +21.35(+11.30%)
Mar 12, 2020 194.82 204.95 187.47 189.02 481,033 -20.81(-9.92%)
Mar 11, 2020 215.19 215.90 207.16 209.83 433,669 -10.75(-4.87%)
Mar 10, 2020 216.48 220.58 209.02 220.58 325,097 +12.73(+6.12%)
Mar 09, 2020 207.18 216.76 201.61 207.85 494,405 -16.83(-7.49%)
Mar 06, 2020 222.45 225.94 218.92 224.68 184,000 -5.35(-2.33%)
Mar 05, 2020 231.12 235.60 228.65 230.03 168,877 -7.48(-3.15%)
Mar 04, 2020 232.92 237.69 230.00 237.51 163,957 +9.13(+4.00%)
Mar 03, 2020 238.52 240.21 226.00 228.38 458,509 -8.53(-3.60%)
Mar 02, 2020 229.17 237.03 224.91 236.91 226,041 +10.68(+4.72%)
Feb 28, 2020 214.79 226.86 214.23 226.23 582,000 +2.99(+1.34%)
Feb 27, 2020 228.27 233.00 223.24 223.24 506,114 -12.84(-5.44%)
Feb 26, 2020 235.65 240.82 234.40 236.08 257,753 +1.20(+0.51%)
Feb 25, 2020 243.72 244.38 233.99 234.88 667,502 -6.50(-2.69%)
Feb 24, 2020 240.62 244.61 237.69 241.38 431,706 -10.65(-4.23%)
Feb 21, 2020 256.90 256.90 250.83 252.03 270,200 -6.11(-2.37%)
Feb 20, 2020 260.35 260.89 254.81 258.14 132,307 -2.74(-1.05%)
Feb 19, 2020 259.75 261.25 259.68 260.88 100,674 +2.61(+1.01%)
Feb 18, 2020 256.86 258.46 256.55 258.27 75,661 -0.66(-0.25%)
Feb 14, 2020 258.49 259.31 257.64 258.93 75,300 +0.86(+0.33%)
Feb 13, 2020 256.91 259.33 256.54 258.07 112,932 -0.83(-0.32%)
Feb 12, 2020 257.79 258.96 256.58 258.90 211,947 +2.78(+1.09%)
Feb 11, 2020 258.63 258.82 255.26 256.12 128,988 -0.66(-0.26%)
Feb 10, 2020 252.05 256.78 251.78 256.78 66,845 +3.47(+1.37%)
Feb 07, 2020 254.08 255.20 252.56 253.31 86,900 -1.92(-0.75%)
Feb 06, 2020 253.53 255.23 252.50 255.23 110,011 +2.74(+1.09%)
Feb 05, 2020 255.34 255.34 250.93 252.49 146,724 +1.11(+0.44%)
Feb 04, 2020 249.14 251.38 248.16 251.38 85,576 +5.65(+2.30%)
Feb 03, 2020 242.64 245.88 242.64 245.73 82,618 +3.52(+1.45%)
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%)
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.