Skip to main content

US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 321.02 322.91 316.69 322.79 105,057 +2.11(+0.66%)
Nov 27, 2020 319.61 321.91 319.61 320.69 33,744 +2.90(+0.91%)
Nov 25, 2020 317.34 318.52 316.38 317.79 61,848 +1.45(+0.46%)
Nov 24, 2020 313.65 316.83 311.62 316.34 108,261 +3.42(+1.09%)
Nov 23, 2020 314.59 315.70 310.75 312.92 194,100 -0.75(-0.24%)
Nov 20, 2020 316.32 317.30 313.67 313.67 56,408 -2.58(-0.82%)
Nov 19, 2020 311.99 316.43 311.22 316.25 75,800 +3.79(+1.21%)
Nov 18, 2020 315.43 316.54 312.46 312.46 71,237 -3.48(-1.10%)
Nov 17, 2020 315.78 317.24 314.35 315.94 119,713 -1.06(-0.34%)
Nov 16, 2020 313.60 317.51 313.60 317.00 58,525 +2.71(+0.86%)
Nov 13, 2020 314.13 314.79 311.41 314.30 69,906 +2.06(+0.66%)
Nov 12, 2020 314.44 316.56 311.18 312.23 58,177 -1.49(-0.47%)
Nov 11, 2020 308.99 314.66 308.99 313.72 91,641 +7.70(+2.52%)
Nov 10, 2020 309.08 311.82 302.30 306.02 194,094 -7.14(-2.28%)
Nov 09, 2020 322.69 325.66 312.45 313.15 133,860 -7.05(-2.20%)
Nov 06, 2020 317.52 320.75 313.70 320.20 134,474 +1.60(+0.50%)
Nov 05, 2020 317.27 319.27 315.41 318.60 213,213 +9.53(+3.08%)
Nov 04, 2020 305.82 310.87 303.02 309.07 162,051 +13.60(+4.60%)
Nov 03, 2020 292.73 297.85 291.86 295.47 98,938 +4.99(+1.72%)
Nov 02, 2020 292.46 294.90 287.45 290.48 130,830 -0.14(-0.05%)
Oct 30, 2020 294.79 295.72 287.59 290.62 136,590 -6.64(-2.23%)
Oct 29, 2020 293.83 301.05 293.83 297.26 112,054 +4.97(+1.70%)
Oct 28, 2020 299.25 300.05 292.07 292.29 126,254 -12.49(-4.10%)
Oct 27, 2020 304.08 305.86 302.82 304.77 208,321 +2.20(+0.73%)
Oct 26, 2020 305.74 308.46 298.91 302.57 113,928 -6.35(-2.06%)
Oct 23, 2020 308.40 308.92 306.02 308.92 86,426 +0.73(+0.24%)
Oct 22, 2020 309.23 310.28 304.50 308.19 95,450 -0.74(-0.24%)
Oct 21, 2020 309.68 312.70 308.83 308.93 69,938 -0.80(-0.26%)
Oct 20, 2020 310.20 312.66 308.09 309.74 72,616 +0.79(+0.26%)
Oct 19, 2020 315.69 317.00 308.41 308.94 84,484 -4.63(-1.48%)
Oct 16, 2020 316.89 317.48 313.57 313.57 124,099 -1.14(-0.36%)
Oct 15, 2020 310.24 315.33 309.88 314.71 122,987 -1.45(-0.46%)
Oct 14, 2020 318.93 319.90 313.55 316.16 103,151 -1.78(-0.56%)
Oct 13, 2020 320.35 321.40 316.99 317.94 100,290 -0.57(-0.18%)
Oct 12, 2020 314.59 321.10 313.57 318.51 170,109 +8.88(+2.87%)
Oct 09, 2020 306.82 309.77 306.82 309.64 104,759 +4.52(+1.48%)
Oct 08, 2020 305.72 306.07 303.95 305.12 75,251 +1.78(+0.59%)
Oct 07, 2020 300.61 303.91 300.61 303.35 310,461 +5.33(+1.79%)
Oct 06, 2020 301.68 304.28 296.97 298.01 105,476 -4.03(-1.33%)
Oct 05, 2020 297.61 302.11 297.61 302.05 84,126 +6.55(+2.22%)
Oct 02, 2020 295.90 300.95 294.38 295.49 107,479 -7.44(-2.45%)
Oct 01, 2020 303.09 303.43 301.09 302.93 138,343 +4.04(+1.35%)
Sep 30, 2020 296.41 301.88 296.22 298.89 148,605 +2.24(+0.76%)
Sep 29, 2020 297.19 298.26 295.79 296.64 105,712 -0.75(-0.25%)
Sep 28, 2020 297.32 297.39 294.28 297.39 291,806 +5.22(+1.79%)
Sep 25, 2020 285.44 292.80 283.73 292.17 120,271 +7.41(+2.60%)
Sep 24, 2020 280.63 288.29 280.63 284.76 148,266 +1.25(+0.44%)
Sep 23, 2020 292.10 292.36 282.73 283.51 116,824 -8.60(-2.94%)
Sep 22, 2020 290.72 292.82 285.61 292.11 252,269 +4.74(+1.65%)
Sep 21, 2020 279.35 287.37 278.79 287.37 235,188 +3.23(+1.14%)
Sep 18, 2020 289.89 289.89 280.90 284.14 238,666 -4.87(-1.68%)
Sep 17, 2020 285.33 291.00 284.76 289.01 697,230 -3.50(-1.20%)
Sep 16, 2020 298.21 298.88 292.10 292.50 150,398 -5.11(-1.72%)
Sep 15, 2020 298.43 299.43 295.52 297.61 170,871 +3.88(+1.32%)
Sep 14, 2020 293.59 296.48 291.76 293.73 283,361 +4.61(+1.59%)
Sep 11, 2020 294.22 295.05 285.10 289.12 463,412 -2.26(-0.78%)
Sep 10, 2020 301.24 301.94 289.60 291.38 184,559 -5.63(-1.90%)
Sep 09, 2020 294.80 300.16 292.17 297.02 260,585 +8.58(+2.97%)
Sep 08, 2020 290.10 297.82 288.28 288.44 260,570 -13.95(-4.61%)
Sep 04, 2020 305.12 309.46 289.47 302.39 329,351 -5.20(-1.69%)
Sep 03, 2020 321.07 321.15 304.74 307.59 338,023 -19.44(-5.94%)
Sep 02, 2020 328.26 328.26 320.40 327.03 203,771 +3.46(+1.07%)
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.