US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.73	54.82	54.63	54.63	81,066	-0.26(-0.48%)
Nov 27, 2019	54.79	54.89	54.69	54.89	208,398	+0.26(+0.47%)
Nov 26, 2019	54.68	54.75	54.57	54.64	279,556	-0.03(-0.05%)
Nov 25, 2019	54.16	54.67	54.16	54.67	741,000	+0.74(+1.38%)
Nov 22, 2019	54.08	54.19	53.72	53.92	420,480	-0.01(-0.02%)
Nov 21, 2019	54.06	54.12	53.78	53.93	693,662	-0.20(-0.37%)
Nov 20, 2019	54.32	54.47	53.71	54.13	422,704	-0.32(-0.59%)
Nov 19, 2019	54.64	54.64	54.23	54.45	503,332	+0.07(+0.13%)
Nov 18, 2019	54.25	54.49	54.03	54.38	389,589	+0.11(+0.21%)
Nov 15, 2019	54.05	54.27	53.98	54.27	257,529	+0.55(+1.02%)
Nov 14, 2019	53.57	53.75	53.47	53.72	297,374	-0.08(-0.14%)
Nov 13, 2019	53.50	53.81	53.50	53.80	258,012	+0.09(+0.16%)
Nov 12, 2019	53.53	53.91	53.53	53.71	373,867	+0.22(+0.41%)
Nov 11, 2019	53.21	53.53	53.18	53.49	244,566	-0.06(-0.11%)
Nov 08, 2019	53.09	53.55	53.02	53.55	341,461	+0.31(+0.58%)
Nov 07, 2019	53.20	53.60	53.08	53.24	700,229	+0.40(+0.76%)
Nov 06, 2019	52.90	52.90	52.62	52.84	307,118	-0.09(-0.17%)
Nov 05, 2019	52.99	53.07	52.81	52.93	283,687	+0.04(+0.08%)
Nov 04, 2019	52.83	52.94	52.74	52.89	260,403	+0.45(+0.85%)
Nov 01, 2019	51.99	52.44	51.92	52.44	405,332	+0.66(+1.27%)
Oct 31, 2019	51.97	51.97	51.49	51.78	310,320	-0.04(-0.07%)
Oct 30, 2019	51.71	51.91	51.40	51.82	451,388	+0.25(+0.49%)
Oct 29, 2019	52.06	52.06	51.53	51.57	380,443	-0.57(-1.09%)
Oct 28, 2019	51.81	52.20	51.81	52.14	292,326	+0.70(+1.36%)
Oct 25, 2019	50.81	51.46	50.81	51.44	247,293	+0.61(+1.21%)
Oct 24, 2019	50.63	50.85	50.44	50.82	553,532	+0.50(+1.00%)
Oct 23, 2019	49.98	50.33	49.98	50.32	202,960	+0.12(+0.24%)
Oct 22, 2019	50.83	50.96	50.17	50.20	215,587	-0.53(-1.05%)
Oct 21, 2019	50.46	50.75	50.38	50.73	379,186	+0.53(+1.05%)
Oct 18, 2019	50.68	50.70	49.83	50.20	286,598	-0.55(-1.08%)
Oct 17, 2019	50.98	51.07	50.51	50.75	343,463	-0.03(-0.06%)
Oct 16, 2019	50.91	50.93	50.61	50.78	2,109,520	-0.42(-0.82%)
Oct 15, 2019	50.71	51.33	50.66	51.20	284,469	+0.64(+1.26%)
Oct 14, 2019	50.56	50.75	50.51	50.56	283,298	-0.01(-0.02%)
Oct 11, 2019	50.44	51.02	50.44	50.57	649,350	+0.70(+1.41%)
Oct 10, 2019	49.52	50.06	49.52	49.87	351,463	+0.35(+0.70%)
Oct 09, 2019	49.38	49.75	49.31	49.53	351,828	+0.64(+1.30%)
Oct 08, 2019	49.46	49.56	48.88	48.89	556,676	-0.92(-1.85%)
Oct 07, 2019	49.81	50.20	49.77	49.81	170,996	-0.12(-0.24%)
Oct 04, 2019	49.48	49.97	49.42	49.93	307,888	+0.79(+1.61%)
Oct 03, 2019	48.45	49.14	47.91	49.14	1,174,050	+0.66(+1.36%)
Oct 02, 2019	49.04	49.04	48.16	48.48	749,025	-0.88(-1.79%)
Oct 01, 2019	50.14	50.41	49.35	49.36	564,971	-0.52(-1.04%)
Sep 30, 2019	49.62	49.97	49.52	49.88	309,534	+0.46(+0.93%)
Sep 27, 2019	50.16	50.18	49.05	49.42	700,528	-0.73(-1.46%)
Sep 26, 2019	50.18	50.29	49.77	50.15	469,059	-0.06(-0.11%)
Sep 25, 2019	49.43	50.34	49.01	50.21	500,405	+0.66(+1.34%)
Sep 24, 2019	50.52	50.65	49.36	49.54	715,431	-0.68(-1.36%)
Sep 23, 2019	50.08	50.40	50.00	50.23	965,597	+0.12(+0.23%)
Sep 20, 2019	50.73	50.78	49.92	50.11	425,075	-0.49(-0.98%)
Sep 19, 2019	50.59	51.00	50.50	50.60	388,242	+0.15(+0.29%)
Sep 18, 2019	50.27	50.49	49.82	50.46	355,778	+0.08(+0.15%)
Sep 17, 2019	50.20	50.39	50.08	50.38	129,610	+0.18(+0.36%)
Sep 16, 2019	49.88	50.27	49.75	50.20	209,923	-0.07(-0.14%)
Sep 13, 2019	50.43	50.48	50.21	50.27	237,566	-0.31(-0.62%)
Sep 12, 2019	50.76	50.98	50.41	50.58	487,625	+0.13(+0.25%)
Sep 11, 2019	49.90	50.47	49.89	50.46	878,247	+0.61(+1.22%)
Sep 10, 2019	49.56	49.85	49.28	49.85	390,273	+0.00(+0.00%)
Sep 09, 2019	50.14	50.17	49.58	49.85	561,985	-0.16(-0.33%)
Sep 06, 2019	50.19	50.19	49.93	50.01	356,144	-0.12(-0.23%)
Sep 05, 2019	49.71	50.27	49.71	50.13	1,058,814	+1.03(+2.10%)
Sep 04, 2019	48.78	49.13	48.78	49.10	210,243	+0.80(+1.65%)

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.