US Technology Ishares ETF (NY: IYW )

294.42 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.