Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IYW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 135.65 | 1.19 | 0.89% | 134.29 | 135.84 | 134.15 | 793,197 |
| May 13 2024 | 134.46 | 0.49 | 0.37% | 134.57 | 134.77 | 133.69 | 841,020 |
| May 10 2024 | 133.97 | 0.43 | 0.32% | 134.14 | 134.85 | 133.44 | 690,308 |
| May 09 2024 | 133.54 | -0.14 | -0.10% | 133.54 | 133.78 | 132.81 | 1,039,415 |
| May 08 2024 | 133.68 | 0.04 | 0.03% | 133.01 | 133.95 | 132.87 | 588,975 |
| May 07 2024 | 133.64 | -0.59 | -0.44% | 134.26 | 134.46 | 133.54 | 945,930 |
| May 06 2024 | 134.23 | 2.06 | 1.56% | 132.75 | 134.26 | 132.57 | 905,006 |
| May 03 2024 | 132.17 | 3.16 | 2.45% | 131.90 | 132.56 | 131.33 | 1,312,717 |
| May 02 2024 | 129.01 | 2.06 | 1.62% | 128.55 | 129.17 | 126.87 | 774,663 |
| May 01 2024 | 126.95 | -1.22 | -0.95% | 127.61 | 129.88 | 126.62 | 816,671 |
| Apr 30 2024 | 128.17 | -2.87 | -2.19% | 130.51 | 131.25 | 128.17 | 754,953 |
| Apr 29 2024 | 131.04 | 0.09 | 0.07% | 131.36 | 131.46 | 130.15 | 470,163 |
| Apr 26 2024 | 130.95 | 2.75 | 2.15% | 130.02 | 131.64 | 129.51 | 798,588 |
| Apr 25 2024 | 128.20 | -0.64 | -0.50% | 126.02 | 128.50 | 125.56 | 1,392,370 |
| Apr 24 2024 | 128.84 | 0.32 | 0.25% | 129.86 | 130.175 | 128.15 | 853,036 |
| Apr 23 2024 | 128.52 | 2.28 | 1.81% | 127.08 | 128.815 | 126.85 | 1,326,923 |
| Apr 22 2024 | 126.24 | 1.49 | 1.19% | 125.80 | 127.07 | 124.56 | 1,915,238 |
| Apr 19 2024 | 124.75 | -3.66 | -2.85% | 127.79 | 128.19 | 124.32 | 2,086,947 |
| Apr 18 2024 | 128.41 | -0.93 | -0.72% | 129.52 | 130.0698 | 128.23 | 1,468,798 |
| Apr 17 2024 | 129.34 | -2.04 | -1.55% | 131.97 | 132.2898 | 129.25 | 1,610,797 |
| Apr 16 2024 | 131.38 | 0.24 | 0.18% | 131.36 | 132.34 | 130.94 | 838,798 |
| Apr 15 2024 | 131.14 | -2.81 | -2.10% | 134.76 | 135.05 | 130.985 | 1,309,780 |
| Apr 12 2024 | 133.95 | -2.32 | -1.70% | 134.68 | 135.25 | 133.50 | 896,206 |
| Apr 11 2024 | 136.27 | 2.83 | 2.12% | 134.00 | 136.39 | 133.36 | 548,752 |
| Apr 10 2024 | 133.44 | -0.96 | -0.71% | 132.71 | 133.78 | 132.681 | 758,320 |
| Apr 09 2024 | 134.40 | 0.27 | 0.20% | 134.81 | 135.03 | 132.73 | 635,747 |
| Apr 08 2024 | 134.13 | -0.24 | -0.18% | 134.58 | 134.91 | 133.65 | 390,607 |
| Apr 05 2024 | 134.37 | 1.86 | 1.40% | 133.17 | 135.02 | 132.78 | 713,132 |
| Apr 04 2024 | 132.51 | -2.26 | -1.68% | 136.12 | 136.54 | 132.43 | 766,798 |
| Apr 03 2024 | 134.77 | 0.28 | 0.21% | 133.68 | 135.49 | 133.68 | 610,868 |
| Apr 02 2024 | 134.49 | -1.06 | -0.78% | 133.94 | 134.63 | 133.11 | 947,588 |
| Apr 01 2024 | 135.55 | 0.49 | 0.36% | 135.25 | 136.52 | 134.93 | 931,468 |
| Mar 28 2024 | 135.06 | -0.28 | -0.21% | 135.22 | 135.59 | 134.75 | 1,053,308 |
| Mar 27 2024 | 135.34 | 0.13 | 0.10% | 136.07 | 136.15 | 134.32 | 969,671 |
| Mar 26 2024 | 135.21 | -0.69 | -0.51% | 136.52 | 136.73 | 135.15 | 542,169 |
| Mar 25 2024 | 135.90 | -0.69 | -0.51% | 135.55 | 136.61 | 135.00 | 618,303 |
| Mar 22 2024 | 136.59 | 0.45 | 0.33% | 136.04 | 137.08 | 135.89 | 499,248 |
| Mar 21 2024 | 136.14 | 0.29 | 0.21% | 137.48 | 137.54 | 135.92 | 657,861 |
| Mar 20 2024 | 135.85 | 1.71 | 1.27% | 134.44 | 135.86 | 133.81 | 552,765 |
| Mar 19 2024 | 134.14 | 0.61 | 0.46% | 132.72 | 134.29 | 131.76 | 1,315,082 |
| Mar 18 2024 | 133.53 | 1.10 | 0.83% | 134.11 | 135.10 | 133.3331 | 1,686,454 |
| Mar 15 2024 | 132.43 | -2.09 | -1.55% | 132.67 | 133.23 | 131.95 | 1,570,540 |
| Mar 14 2024 | 134.52 | 0.11 | 0.08% | 135.00 | 135.39 | 133.61 | 4,588,724 |
| Mar 13 2024 | 134.41 | -1.19 | -0.88% | 135.27 | 135.27 | 133.94 | 631,073 |
| Mar 12 2024 | 135.60 | 2.65 | 1.99% | 134.17 | 135.69 | 133.01 | 1,287,709 |
| Mar 11 2024 | 132.95 | -0.56 | -0.42% | 132.92 | 133.42 | 132.15 | 884,320 |
| Mar 08 2024 | 133.51 | -1.91 | -1.41% | 135.48 | 136.965 | 133.28 | 1,126,694 |
| Mar 07 2024 | 135.42 | 2.37 | 1.78% | 134.25 | 135.76 | 133.48 | 700,360 |
| Mar 06 2024 | 133.05 | 1.18 | 0.89% | 133.52 | 133.98 | 132.29 | 517,147 |
| Mar 05 2024 | 131.87 | -3.17 | -2.35% | 133.57 | 133.6649 | 131.02 | 515,957 |
| Mar 04 2024 | 135.04 | -0.37 | -0.27% | 135.20 | 135.799 | 134.69 | 685,053 |
| Mar 01 2024 | 135.41 | 2.12 | 1.59% | 133.69 | 135.6699 | 133.69 | 680,776 |
| Feb 29 2024 | 133.29 | 1.49 | 1.13% | 132.44 | 133.6369 | 131.72 | 464,981 |
| Feb 28 2024 | 131.80 | -0.89 | -0.67% | 132.08 | 132.17 | 131.3835 | 423,864 |
| Feb 27 2024 | 132.69 | 0.33 | 0.25% | 132.75 | 132.80 | 131.66 | 410,993 |
| Feb 26 2024 | 132.36 | -0.32 | -0.24% | 133.08 | 133.35 | 132.34 | 471,331 |
| Feb 23 2024 | 132.68 | -0.27 | -0.20% | 133.79 | 134.21 | 132.20 | 666,304 |
| Feb 22 2024 | 132.95 | 4.31 | 3.35% | 132.13 | 133.271 | 131.775 | 571,062 |
| Feb 21 2024 | 128.64 | -1.00 | -0.77% | 128.08 | 128.66 | 127.32 | 664,228 |
| Feb 20 2024 | 129.64 | -1.31 | -1.00% | 130.11 | 130.61 | 128.26 | 958,638 |
| Feb 16 2024 | 130.95 | -1.47 | -1.11% | 132.61 | 132.7993 | 130.81 | 625,660 |
| Feb 15 2024 | 132.42 | -0.29 | -0.22% | 132.89 | 132.89 | 131.57 | 736,219 |
