US Technology Ishares ETF (NY: IYW )

311.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

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