US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.45	49.51	49.08	49.44	559,822	-0.51(-1.03%)
Apr 29, 2019	49.79	50.04	49.77	49.95	397,729	+0.13(+0.26%)
Apr 26, 2019	49.66	49.82	49.33	49.82	338,456	-0.10(-0.20%)
Apr 25, 2019	50.27	50.35	49.78	49.92	387,600	+0.20(+0.41%)
Apr 24, 2019	49.81	50.00	49.70	49.72	275,461	-0.04(-0.09%)
Apr 23, 2019	49.26	49.81	49.20	49.76	266,887	+0.62(+1.27%)
Apr 22, 2019	48.65	49.14	48.65	49.14	267,565	+0.27(+0.54%)
Apr 18, 2019	48.81	48.88	48.57	48.87	377,113	+0.12(+0.25%)
Apr 17, 2019	48.80	48.88	48.58	48.75	173,982	+0.19(+0.40%)
Apr 16, 2019	48.44	48.62	48.37	48.55	407,883	+0.23(+0.48%)
Apr 15, 2019	48.31	48.40	48.06	48.32	233,971	+0.03(+0.06%)
Apr 12, 2019	48.21	48.31	48.04	48.30	393,975	+0.28(+0.59%)
Apr 11, 2019	48.12	48.15	47.92	48.01	450,015	-0.03(-0.07%)
Apr 10, 2019	47.70	48.04	47.70	48.04	528,535	+0.37(+0.77%)
Apr 09, 2019	47.64	47.84	47.58	47.68	395,652	-0.14(-0.29%)
Apr 08, 2019	47.57	47.83	47.40	47.82	273,639	+0.15(+0.32%)
Apr 05, 2019	47.69	47.73	47.59	47.66	2,953,579	+0.12(+0.25%)
Apr 04, 2019	47.65	47.86	47.24	47.54	661,154	-0.09(-0.20%)
Apr 03, 2019	47.52	47.97	47.48	47.64	716,446	+0.35(+0.74%)
Apr 02, 2019	47.03	47.33	46.95	47.29	497,268	+0.28(+0.61%)
Apr 01, 2019	46.80	47.03	46.54	47.01	1,028,801	+0.66(+1.42%)
Mar 29, 2019	46.24	46.36	46.04	46.35	393,152	+0.44(+0.95%)
Mar 28, 2019	45.91	46.08	45.61	45.91	272,669	+0.08(+0.17%)
Mar 27, 2019	46.27	46.27	45.44	45.83	484,605	-0.36(-0.77%)
Mar 26, 2019	46.43	46.70	45.91	46.19	371,932	+0.14(+0.30%)
Mar 25, 2019	46.07	46.19	45.73	46.05	1,073,709	-0.19(-0.41%)
Mar 22, 2019	47.14	47.34	46.21	46.24	598,776	-1.15(-2.43%)
Mar 21, 2019	46.34	47.44	46.34	47.39	872,083	+1.04(+2.25%)
Mar 20, 2019	46.20	46.68	45.98	46.35	458,635	+0.10(+0.21%)
Mar 19, 2019	46.24	46.41	46.07	46.25	435,246	+0.19(+0.42%)
Mar 18, 2019	45.95	46.22	45.79	46.06	1,337,568	+0.08(+0.18%)
Mar 15, 2019	45.70	46.18	45.70	45.97	574,910	+0.34(+0.75%)
Mar 14, 2019	45.67	45.79	45.59	45.63	229,222	-0.04(-0.08%)
Mar 13, 2019	45.62	45.93	45.59	45.67	438,053	+0.26(+0.57%)
Mar 12, 2019	45.23	45.57	45.14	45.41	295,067	+0.30(+0.67%)
Mar 11, 2019	44.36	45.14	44.36	45.11	437,146	+0.97(+2.20%)
Mar 08, 2019	43.52	44.14	43.39	44.13	647,856	+0.02(+0.04%)
Mar 07, 2019	44.43	44.43	43.97	44.12	583,631	-0.46(-1.03%)
Mar 06, 2019	44.81	44.85	44.52	44.58	199,900	-0.22(-0.50%)
Mar 05, 2019	44.79	44.93	44.52	44.80	320,000	+0.01(+0.03%)
Mar 04, 2019	45.08	45.18	44.25	44.79	1,499,936	-0.06(-0.13%)
Mar 01, 2019	44.88	44.92	44.48	44.85	590,983	+0.32(+0.71%)
Feb 28, 2019	44.53	44.70	44.42	44.53	266,305	-0.16(-0.37%)
Feb 27, 2019	44.55	44.74	44.22	44.70	297,078	-0.03(-0.07%)
Feb 26, 2019	44.53	44.87	44.53	44.73	269,676	+0.05(+0.11%)
Feb 25, 2019	44.79	44.98	44.66	44.68	390,976	+0.26(+0.60%)
Feb 22, 2019	44.06	44.43	44.06	44.42	288,897	+0.56(+1.28%)
Feb 21, 2019	43.86	44.04	43.63	43.86	827,603	-0.10(-0.23%)
Feb 20, 2019	43.99	44.19	43.74	43.96	339,852	-0.01(-0.02%)
Feb 19, 2019	43.77	44.10	43.77	43.97	716,285	+0.08(+0.19%)
Feb 15, 2019	44.07	44.08	43.70	43.88	493,310	+0.16(+0.36%)
Feb 14, 2019	43.49	43.85	43.46	43.73	405,409	+0.10(+0.23%)
Feb 13, 2019	43.80	43.95	43.59	43.63	1,786,518	-0.01(-0.03%)
Feb 12, 2019	43.34	43.70	43.34	43.64	1,016,487	+0.60(+1.40%)
Feb 11, 2019	43.18	43.32	42.96	43.04	415,959	-0.02(-0.06%)
Feb 08, 2019	42.42	43.06	42.41	43.06	498,668	+0.22(+0.51%)
Feb 07, 2019	43.06	43.19	42.54	42.84	697,752	-0.66(-1.52%)
Feb 06, 2019	43.58	43.72	43.33	43.50	632,500	-0.01(-0.03%)
Feb 05, 2019	43.18	43.54	43.18	43.52	579,390	+0.39(+0.91%)
Feb 04, 2019	42.40	43.13	42.37	43.13	777,048	+0.76(+1.79%)

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.