US Technology Ishares ETF (NY: IYW )

307.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 240.62 244.61 237.69 241.38 431,606 -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%)
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.