US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.92	45.12	44.69	44.70	572,912	-0.81(-1.77%)
May 30, 2019	45.55	45.58	45.22	45.51	459,333	+0.23(+0.50%)
May 29, 2019	45.30	45.58	45.01	45.28	417,432	-0.32(-0.71%)
May 28, 2019	45.91	46.10	45.61	45.61	431,802	-0.15(-0.33%)
May 24, 2019	46.04	46.22	45.73	45.76	181,374	-0.04(-0.09%)
May 23, 2019	46.00	46.00	45.46	45.80	763,092	-0.79(-1.70%)
May 22, 2019	46.54	46.87	46.54	46.59	322,344	-0.25(-0.53%)
May 21, 2019	46.72	46.99	46.64	46.84	551,702	+0.60(+1.29%)
May 20, 2019	46.38	46.61	46.08	46.24	726,628	-0.97(-2.06%)
May 17, 2019	47.18	47.87	47.15	47.22	431,020	-0.46(-0.96%)
May 16, 2019	47.26	48.00	47.19	47.68	439,846	+0.44(+0.92%)
May 15, 2019	46.21	47.41	46.21	47.24	1,048,750	+0.71(+1.53%)
May 14, 2019	46.23	46.82	46.17	46.53	1,307,482	+0.56(+1.21%)
May 13, 2019	46.53	46.80	45.84	45.97	1,076,684	-1.89(-3.95%)
May 10, 2019	47.52	48.11	46.78	47.86	920,032	+0.08(+0.17%)
May 09, 2019	47.54	47.96	47.03	47.78	492,359	-0.32(-0.66%)
May 08, 2019	48.07	48.48	48.00	48.10	650,890	-0.14(-0.28%)
May 07, 2019	48.74	48.94	47.78	48.24	1,074,208	-1.06(-2.14%)
May 06, 2019	48.45	49.36	48.33	49.29	605,362	-0.33(-0.66%)
May 03, 2019	49.26	49.65	49.21	49.62	321,209	+0.58(+1.18%)
May 02, 2019	49.20	49.53	48.71	49.04	538,878	-0.21(-0.42%)
May 01, 2019	49.90	49.92	49.23	49.25	619,279	-0.18(-0.36%)
Apr 30, 2019	49.45	49.51	49.08	49.43	559,866	-0.51(-1.03%)
Apr 29, 2019	49.79	50.04	49.77	49.94	397,760	+0.13(+0.26%)
Apr 26, 2019	49.66	49.82	49.33	49.82	338,483	-0.10(-0.20%)
Apr 25, 2019	50.27	50.35	49.77	49.92	387,630	+0.20(+0.41%)
Apr 24, 2019	49.81	50.00	49.70	49.71	275,483	-0.04(-0.09%)
Apr 23, 2019	49.26	49.81	49.20	49.76	266,908	+0.62(+1.27%)
Apr 22, 2019	48.65	49.13	48.65	49.13	267,586	+0.27(+0.54%)
Apr 18, 2019	48.80	48.87	48.57	48.87	377,143	+0.12(+0.25%)
Apr 17, 2019	48.79	48.87	48.57	48.75	173,995	+0.19(+0.40%)
Apr 16, 2019	48.43	48.62	48.36	48.55	407,915	+0.23(+0.48%)
Apr 15, 2019	48.31	48.39	48.05	48.32	233,989	+0.03(+0.06%)
Apr 12, 2019	48.21	48.30	48.04	48.29	394,005	+0.28(+0.59%)
Apr 11, 2019	48.11	48.14	47.91	48.01	450,050	-0.03(-0.07%)
Apr 10, 2019	47.70	48.04	47.70	48.04	528,576	+0.37(+0.77%)
Apr 09, 2019	47.64	47.84	47.58	47.67	395,683	-0.14(-0.29%)
Apr 08, 2019	47.57	47.83	47.39	47.81	273,661	+0.15(+0.32%)
Apr 05, 2019	47.69	47.73	47.59	47.66	2,953,809	+0.12(+0.25%)
Apr 04, 2019	47.65	47.86	47.23	47.54	661,205	-0.09(-0.20%)
Apr 03, 2019	47.52	47.96	47.48	47.63	716,502	+0.35(+0.74%)
Apr 02, 2019	47.03	47.33	46.95	47.29	497,306	+0.28(+0.61%)
Apr 01, 2019	46.80	47.03	46.54	47.00	1,028,881	+0.66(+1.42%)
Mar 29, 2019	46.23	46.35	46.03	46.34	393,183	+0.44(+0.95%)
Mar 28, 2019	45.90	46.08	45.61	45.91	272,690	+0.08(+0.17%)
Mar 27, 2019	46.26	46.26	45.44	45.83	484,643	-0.36(-0.77%)
Mar 26, 2019	46.42	46.70	45.91	46.19	371,961	+0.14(+0.30%)
Mar 25, 2019	46.07	46.19	45.72	46.05	1,073,793	-0.19(-0.41%)
Mar 22, 2019	47.13	47.34	46.21	46.24	598,822	-1.15(-2.43%)
Mar 21, 2019	46.34	47.44	46.34	47.39	872,151	+1.04(+2.25%)
Mar 20, 2019	46.19	46.67	45.98	46.35	458,671	+0.10(+0.21%)
Mar 19, 2019	46.24	46.41	46.06	46.25	435,280	+0.19(+0.42%)
Mar 18, 2019	45.94	46.22	45.78	46.06	1,337,672	+0.08(+0.18%)
Mar 15, 2019	45.70	46.18	45.70	45.97	574,955	+0.34(+0.75%)
Mar 14, 2019	45.67	45.79	45.58	45.63	229,240	-0.04(-0.08%)
Mar 13, 2019	45.61	45.92	45.58	45.67	438,087	+0.26(+0.57%)
Mar 12, 2019	45.22	45.56	45.14	45.41	295,090	+0.30(+0.67%)
Mar 11, 2019	44.36	45.14	44.36	45.10	437,180	+0.97(+2.20%)
Mar 08, 2019	43.52	44.13	43.39	44.13	647,907	+0.02(+0.04%)
Mar 07, 2019	44.42	44.43	43.97	44.11	583,676	-0.46(-1.03%)
Mar 06, 2019	44.80	44.85	44.52	44.58	199,915	-0.22(-0.50%)
Mar 05, 2019	44.78	44.93	44.52	44.80	320,025	+0.01(+0.03%)
Mar 04, 2019	45.07	45.18	44.25	44.79	1,500,053	-0.06(-0.13%)

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.