US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 246.82 250.09 245.15 249.32 102,160 +3.32(+1.35%)
May 28, 2020 245.34 250.57 245.23 245.99 137,694 -0.94(-0.38%)
May 27, 2020 245.20 246.95 239.65 246.93 153,656 +1.15(+0.47%)
May 26, 2020 251.55 251.55 245.48 245.78 336,716 -0.64(-0.26%)
May 22, 2020 244.55 246.72 243.71 246.43 64,266 +1.36(+0.55%)
May 21, 2020 247.70 248.89 244.63 245.07 89,780 -2.63(-1.06%)
May 20, 2020 245.33 248.04 245.33 247.70 146,155 +5.91(+2.44%)
May 19, 2020 242.55 245.40 241.79 241.79 496,549 -0.25(-0.10%)
May 18, 2020 241.66 243.43 240.78 242.04 617,075 +4.74(+2.00%)
May 15, 2020 232.26 237.45 232.02 237.30 93,975 +0.94(+0.40%)
May 14, 2020 231.33 236.36 229.29 236.36 129,271 +3.04(+1.30%)
May 13, 2020 238.16 239.60 230.36 233.32 163,226 -4.54(-1.91%)
May 12, 2020 243.89 244.45 237.87 237.87 116,188 -5.17(-2.13%)
May 11, 2020 239.17 244.34 239.17 243.03 128,177 +2.34(+0.97%)
May 08, 2020 238.91 240.73 237.29 240.70 198,055 +3.76(+1.59%)
May 07, 2020 236.74 237.97 235.77 236.94 100,563 +3.34(+1.43%)
May 06, 2020 233.84 235.82 232.42 233.60 115,115 +1.82(+0.79%)
May 05, 2020 231.12 234.53 230.59 231.78 368,621 +3.41(+1.49%)
May 04, 2020 224.00 228.43 223.27 228.38 429,607 +3.19(+1.41%)
May 01, 2020 226.73 229.40 224.35 225.19 101,553 -6.66(-2.87%)
Apr 30, 2020 233.18 233.18 230.18 231.85 132,954 -0.07(-0.03%)
Apr 29, 2020 227.49 232.91 226.87 231.92 166,585 +9.17(+4.12%)
Apr 28, 2020 229.17 229.28 222.49 222.74 164,144 -3.65(-1.61%)
Apr 27, 2020 227.43 227.71 225.51 226.40 102,419 +1.59(+0.71%)
Apr 24, 2020 221.29 224.90 219.70 224.80 239,990 +4.26(+1.93%)
Apr 23, 2020 222.36 224.45 220.19 220.55 211,501 -1.29(-0.58%)
Apr 22, 2020 218.47 222.90 218.05 221.83 266,259 +8.64(+4.05%)
Apr 21, 2020 219.67 220.13 211.87 213.19 127,363 -9.76(-4.38%)
Apr 20, 2020 222.94 226.26 222.83 222.95 103,069 -3.04(-1.34%)
Apr 17, 2020 227.32 227.32 222.86 225.99 191,284 +2.59(+1.16%)
Apr 16, 2020 223.20 224.12 220.16 223.40 111,188 +2.83(+1.28%)
Apr 15, 2020 219.73 222.04 217.97 220.57 179,661 -3.29(-1.47%)
Apr 14, 2020 219.24 224.35 218.57 223.85 161,263 +8.95(+4.16%)
Apr 13, 2020 212.84 214.91 210.31 214.91 159,110 +1.23(+0.57%)
Apr 09, 2020 216.15 216.77 211.93 213.68 177,037 +0.18(+0.08%)
Apr 08, 2020 210.19 214.02 208.66 213.50 202,516 +5.82(+2.80%)
Apr 07, 2020 216.16 216.16 207.56 207.68 236,824 -1.14(-0.54%)
Apr 06, 2020 201.53 209.99 200.06 208.82 191,540 +15.58(+8.06%)
Apr 03, 2020 195.40 197.58 191.07 193.24 119,540 -3.05(-1.55%)
Apr 02, 2020 191.76 196.61 191.07 196.29 160,059 +3.40(+1.76%)
Apr 01, 2020 195.19 199.15 191.25 192.90 219,522 -9.37(-4.63%)
Mar 31, 2020 205.19 209.05 201.03 202.27 179,234 -2.84(-1.38%)
Mar 30, 2020 198.93 205.63 198.91 205.11 149,380 +8.13(+4.13%)
Mar 27, 2020 199.65 202.99 196.71 196.97 176,936 -8.49(-4.13%)
Mar 26, 2020 195.50 206.11 195.50 205.47 384,157 +12.03(+6.22%)
Mar 25, 2020 196.85 202.70 191.27 193.43 226,285 -1.90(-0.97%)
Mar 24, 2020 189.71 195.76 188.53 195.33 231,422 +16.47(+9.21%)
Mar 23, 2020 178.66 182.63 172.80 178.86 316,207 -0.51(-0.29%)
Mar 20, 2020 191.04 192.69 179.23 179.37 224,645 -7.43(-3.98%)
Mar 19, 2020 182.75 192.92 179.36 186.81 339,436 +1.80(+0.98%)
Mar 18, 2020 178.99 187.83 175.00 185.00 480,060 -6.41(-3.35%)
Mar 17, 2020 183.60 193.51 177.27 191.41 282,663 +12.25(+6.84%)
Mar 16, 2020 182.59 195.05 178.61 179.17 290,414 -28.26(-13.62%)
Mar 13, 2020 198.70 207.87 188.52 207.43 397,768 +21.05(+11.30%)
Mar 12, 2020 192.09 202.08 184.84 186.37 487,863 -20.52(-9.92%)
Mar 11, 2020 212.18 212.88 204.26 206.89 439,826 -10.60(-4.87%)
Mar 10, 2020 213.45 217.49 206.09 217.49 329,713 +12.55(+6.12%)
Mar 09, 2020 204.28 213.72 198.79 204.94 501,425 -16.59(-7.49%)
Mar 06, 2020 219.34 222.78 215.85 221.53 186,612 -5.28(-2.33%)
Mar 05, 2020 227.88 232.30 225.44 226.81 171,274 -7.38(-3.15%)
Mar 04, 2020 229.66 234.36 226.78 234.19 166,285 +9.00(+4.00%)
Mar 03, 2020 235.18 236.85 222.84 225.18 465,019 -8.41(-3.60%)
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.