US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	51.97	51.97	51.49	51.79	310,296	-0.04(-0.07%)
Oct 30, 2019	51.71	51.91	51.41	51.82	451,353	+0.25(+0.49%)
Oct 29, 2019	52.06	52.07	51.53	51.57	380,413	-0.57(-1.09%)
Oct 28, 2019	51.81	52.20	51.81	52.14	292,303	+0.70(+1.36%)
Oct 25, 2019	50.82	51.47	50.82	51.44	247,274	+0.61(+1.21%)
Oct 24, 2019	50.64	50.85	50.45	50.83	553,489	+0.50(+1.00%)
Oct 23, 2019	49.99	50.33	49.99	50.32	202,945	+0.12(+0.24%)
Oct 22, 2019	50.84	50.97	50.17	50.20	215,570	-0.53(-1.05%)
Oct 21, 2019	50.46	50.76	50.38	50.73	379,156	+0.53(+1.05%)
Oct 18, 2019	50.68	50.70	49.83	50.21	286,576	-0.55(-1.08%)
Oct 17, 2019	50.99	51.07	50.52	50.76	343,436	-0.03(-0.06%)
Oct 16, 2019	50.91	50.94	50.61	50.79	2,109,356	-0.42(-0.82%)
Oct 15, 2019	50.71	51.34	50.67	51.20	284,447	+0.64(+1.26%)
Oct 14, 2019	50.56	50.75	50.51	50.57	283,276	-0.01(-0.02%)
Oct 11, 2019	50.44	51.02	50.44	50.58	649,299	+0.70(+1.41%)
Oct 10, 2019	49.52	50.06	49.52	49.88	351,436	+0.35(+0.70%)
Oct 09, 2019	49.38	49.75	49.32	49.53	351,800	+0.64(+1.30%)
Oct 08, 2019	49.46	49.57	48.88	48.89	556,633	-0.92(-1.85%)
Oct 07, 2019	49.82	50.21	49.78	49.81	170,983	-0.12(-0.24%)
Oct 04, 2019	49.48	49.98	49.42	49.93	307,864	+0.79(+1.61%)
Oct 03, 2019	48.45	49.14	47.91	49.14	1,173,959	+0.66(+1.36%)
Oct 02, 2019	49.04	49.04	48.17	48.48	748,966	-0.88(-1.79%)
Oct 01, 2019	50.14	50.42	49.36	49.36	564,927	-0.52(-1.04%)
Sep 30, 2019	49.62	49.98	49.52	49.88	309,510	+0.46(+0.93%)
Sep 27, 2019	50.16	50.19	49.05	49.42	700,474	-0.73(-1.46%)
Sep 26, 2019	50.18	50.29	49.78	50.15	469,022	-0.06(-0.11%)
Sep 25, 2019	49.44	50.35	49.01	50.21	500,366	+0.66(+1.34%)
Sep 24, 2019	50.52	50.66	49.37	49.55	715,375	-0.68(-1.36%)
Sep 23, 2019	50.08	50.40	50.00	50.23	965,522	+0.12(+0.23%)
Sep 20, 2019	50.73	50.79	49.92	50.11	425,041	-0.49(-0.98%)
Sep 19, 2019	50.60	51.00	50.50	50.61	388,211	+0.15(+0.29%)
Sep 18, 2019	50.27	50.49	49.83	50.46	355,751	+0.08(+0.15%)
Sep 17, 2019	50.20	50.40	50.08	50.39	129,600	+0.18(+0.36%)
Sep 16, 2019	49.88	50.28	49.75	50.21	209,907	-0.07(-0.14%)
Sep 13, 2019	50.44	50.48	50.21	50.27	237,547	-0.31(-0.62%)
Sep 12, 2019	50.76	50.98	50.42	50.59	487,587	+0.13(+0.25%)
Sep 11, 2019	49.90	50.47	49.89	50.46	878,179	+0.61(+1.22%)
Sep 10, 2019	49.56	49.85	49.28	49.85	390,242	+0.00(+0.00%)
Sep 09, 2019	50.14	50.17	49.59	49.85	561,941	-0.16(-0.33%)
Sep 06, 2019	50.20	50.20	49.93	50.02	356,116	-0.12(-0.23%)
Sep 05, 2019	49.72	50.28	49.72	50.13	1,058,732	+1.03(+2.10%)
Sep 04, 2019	48.79	49.14	48.79	49.10	210,227	+0.80(+1.65%)
Sep 03, 2019	48.53	48.76	48.14	48.30	306,534	-0.67(-1.36%)
Aug 30, 2019	49.32	49.32	48.66	48.97	354,885	-0.05(-0.09%)
Aug 29, 2019	48.71	49.13	48.65	49.02	448,357	+0.92(+1.92%)
Aug 28, 2019	47.84	48.17	47.54	48.09	246,536	+0.00(+0.01%)
Aug 27, 2019	48.55	48.65	47.87	48.09	324,664	-0.13(-0.26%)
Aug 26, 2019	48.16	48.26	47.83	48.22	504,085	+0.61(+1.28%)
Aug 23, 2019	48.88	49.36	47.44	47.61	476,736	-1.58(-3.22%)
Aug 22, 2019	49.40	49.47	48.77	49.19	268,026	-0.12(-0.24%)
Aug 21, 2019	49.23	49.48	49.14	49.31	288,158	+0.55(+1.13%)
Aug 20, 2019	48.99	49.16	48.76	48.76	208,684	-0.31(-0.64%)
Aug 19, 2019	49.02	49.25	48.89	49.07	210,342	+0.75(+1.55%)
Aug 16, 2019	47.98	48.41	47.97	48.32	234,675	+0.82(+1.72%)
Aug 15, 2019	47.71	47.77	47.14	47.50	482,590	-0.20(-0.42%)
Aug 14, 2019	48.33	48.52	47.57	47.70	761,104	-1.55(-3.15%)
Aug 13, 2019	48.04	49.51	47.99	49.26	365,934	+1.17(+2.43%)
Aug 12, 2019	48.38	48.48	47.86	48.09	144,501	-0.61(-1.26%)
Aug 09, 2019	48.98	49.15	48.35	48.70	363,090	-0.62(-1.26%)
Aug 08, 2019	48.42	49.32	48.30	49.32	496,306	+1.22(+2.53%)
Aug 07, 2019	47.36	48.19	47.10	48.11	1,211,439	+0.23(+0.48%)
Aug 06, 2019	47.78	48.12	47.39	47.88	503,695	+0.67(+1.41%)
Aug 05, 2019	47.94	47.94	46.81	47.21	1,833,580	-1.96(-3.99%)
Aug 02, 2019	49.69	49.74	48.91	49.18	557,970	-0.96(-1.92%)

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.