US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	41.79	42.14	41.61	42.13	689,713	+0.39(+0.92%)
Nov 29, 2018	41.79	42.04	41.46	41.74	655,822	-0.17(-0.40%)
Nov 28, 2018	40.91	41.92	40.65	41.91	962,931	+1.40(+3.45%)
Nov 27, 2018	40.26	40.70	40.07	40.51	678,232	-0.06(-0.16%)
Nov 26, 2018	40.18	40.58	39.99	40.57	918,277	+0.93(+2.36%)
Nov 23, 2018	39.62	39.99	39.62	39.64	197,415	-0.35(-0.88%)
Nov 21, 2018		39.99	39.99	39.99	0	+0.37(+0.94%)
Nov 20, 2018	39.16	40.11	39.03	39.62	1,544,694	-0.62(-1.53%)
Nov 19, 2018	41.70	41.70	40.13	40.23	2,555,913	-1.72(-4.10%)
Nov 16, 2018	41.59	42.13	41.46	41.95	764,467	-0.12(-0.29%)
Nov 15, 2018	41.15	42.19	40.91	42.07	3,092,337	+0.95(+2.31%)
Nov 14, 2018	41.91	42.04	40.92	41.12	1,161,353	-0.36(-0.86%)
Nov 13, 2018	41.51	42.21	41.37	41.48	1,251,148	+0.06(+0.14%)
Nov 12, 2018	42.52	42.52	41.27	41.42	785,307	-1.45(-3.39%)
Nov 09, 2018	43.26	43.29	42.49	42.87	2,505,271	-0.81(-1.86%)
Nov 08, 2018	43.75	43.84	43.46	43.69	399,278	-0.21(-0.47%)
Nov 07, 2018	43.23	43.91	43.13	43.90	757,301	+1.19(+2.80%)
Nov 06, 2018	42.36	42.92	42.34	42.70	441,664	+0.29(+0.69%)
Nov 05, 2018	42.59	42.59	41.86	42.41	410,871	-0.22(-0.51%)
Nov 02, 2018	43.13	43.44	42.33	42.63	972,620	-0.82(-1.89%)
Nov 01, 2018	43.06	43.47	42.71	43.45	1,106,920	+0.46(+1.06%)
Oct 31, 2018	42.67	43.38	42.67	42.99	1,425,811	+1.06(+2.52%)
Oct 30, 2018	41.12	41.96	40.98	41.94	2,112,555	+0.68(+1.64%)
Oct 29, 2018	42.75	42.97	40.40	41.26	2,842,900	-0.79(-1.87%)
Oct 26, 2018	41.81	42.88	41.36	42.05	2,777,852	-0.95(-2.21%)
Oct 25, 2018	42.21	43.26	42.21	43.00	1,213,173	+1.41(+3.38%)
Oct 24, 2018	43.59	43.61	41.56	41.59	1,264,876	-2.10(-4.82%)
Oct 23, 2018	43.00	43.90	42.51	43.70	3,277,738	-0.11(-0.25%)
Oct 22, 2018	43.68	44.07	43.45	43.81	435,073	+0.36(+0.82%)
Oct 19, 2018	43.86	44.23	43.31	43.45	909,843	-0.15(-0.36%)
Oct 18, 2018	44.39	44.39	43.36	43.61	1,013,998	-0.99(-2.22%)
Oct 17, 2018	44.87	44.91	44.19	44.60	1,505,273	-0.19(-0.42%)
Oct 16, 2018	43.98	44.91	43.90	44.78	1,686,927	+1.33(+3.06%)
Oct 15, 2018	43.89	43.95	43.35	43.45	992,749	-0.61(-1.38%)
Oct 12, 2018	44.00	44.19	43.20	44.06	1,366,211	+1.18(+2.75%)
Oct 11, 2018	43.10	43.88	42.46	42.88	2,623,939	-0.35(-0.82%)
Oct 10, 2018	45.06	45.06	43.21	43.23	1,872,997	-2.11(-4.66%)
Oct 09, 2018	45.24	45.69	45.15	45.35	899,522	+0.09(+0.20%)
Oct 08, 2018	45.50	45.72	44.75	45.25	1,968,099	-0.51(-1.12%)
Oct 05, 2018	46.31	46.48	45.27	45.76	1,151,037	-0.55(-1.19%)
Oct 04, 2018	47.02	47.02	46.00	46.32	709,872	-0.90(-1.91%)
Oct 03, 2018	47.17	47.39	47.11	47.22	735,622	+0.25(+0.54%)
Oct 02, 2018	47.00	47.32	46.86	46.97	557,457	-0.08(-0.17%)
Oct 01, 2018	47.18	47.38	46.91	47.05	1,414,771	+0.07(+0.15%)
Sep 28, 2018	46.75	47.05	46.71	46.98	339,900	+0.09(+0.20%)
Sep 27, 2018	46.72	47.06	46.68	46.89	324,780	+0.38(+0.82%)
Sep 26, 2018	46.71	46.98	46.47	46.50	496,251	-0.18(-0.38%)
Sep 25, 2018	46.51	46.72	46.43	46.68	258,881	+0.03(+0.07%)
Sep 24, 2018	46.05	46.67	45.92	46.65	744,484	+0.29(+0.63%)
Sep 21, 2018	46.77	46.82	46.31	46.36	413,800	-0.25(-0.53%)
Sep 20, 2018	46.31	46.68	46.23	46.60	310,838	+0.54(+1.18%)
Sep 19, 2018	46.13	46.30	45.76	46.06	411,412	-0.10(-0.21%)
Sep 18, 2018	45.86	46.44	45.73	46.16	234,157	+0.26(+0.56%)
Sep 17, 2018	46.52	46.53	45.85	45.90	381,486	-0.71(-1.52%)
Sep 14, 2018	46.68	46.81	46.40	46.61	396,420	+0.03(+0.06%)
Sep 13, 2018	46.33	46.74	46.33	46.59	323,513	+0.53(+1.14%)
Sep 12, 2018	46.17	46.17	45.61	46.06	587,977	-0.27(-0.57%)
Sep 11, 2018	45.82	46.46	45.72	46.32	270,538	+0.34(+0.74%)
Sep 10, 2018	46.03	46.03	45.68	45.98	413,643	+0.12(+0.26%)
Sep 07, 2018	45.68	46.27	45.68	45.87	372,006	-0.12(-0.26%)
Sep 06, 2018	46.42	46.42	45.67	45.98	387,064	-0.48(-1.03%)
Sep 05, 2018	47.07	47.07	46.19	46.46	585,490	-0.70(-1.49%)

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.