US Technology Ishares ETF (NY: IYW )

311.18 USD +0.74 (+0.24%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

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