Skip to main content

US Technology Ishares ETF (NY: IYW )

135.18 -0.16 (-0.12%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.674 7.716 7.629 7.707 323,610 -0.03(-0.37%)
Nov 26, 2008 7.306 7.750 7.306 7.736 1,266,894 +0.33(+4.49%)
Nov 25, 2008 7.663 7.663 7.270 7.404 1,449,325 -0.10(-1.31%)
Nov 24, 2008 7.250 7.589 7.159 7.502 2,029,515 +0.44(+6.19%)
Nov 21, 2008 6.828 7.074 6.648 7.065 1,988,117 +0.34(+5.04%)
Nov 20, 2008 6.956 7.254 6.701 6.726 1,819,502 -0.34(-4.76%)
Nov 19, 2008 7.469 7.569 7.056 7.062 1,470,820 -0.41(-5.53%)
Nov 18, 2008 7.473 7.533 7.214 7.475 708,190 +0.08(+1.06%)
Nov 17, 2008 7.455 7.645 7.384 7.397 814,858 -0.17(-2.24%)
Nov 14, 2008 7.797 7.975 7.558 7.567 1,112,930 -0.43(-5.33%)
Nov 13, 2008 7.580 7.993 7.118 7.993 1,489,033 +0.42(+5.60%)
Nov 12, 2008 7.830 7.841 7.547 7.569 1,174,429 -0.39(-4.93%)
Nov 11, 2008 8.017 8.108 7.843 7.962 795,698 -0.17(-2.14%)
Nov 10, 2008 8.399 8.426 8.049 8.136 645,907 -0.14(-1.75%)
Nov 07, 2008 8.220 8.321 8.113 8.281 1,141,189 +0.16(+2.01%)
Nov 06, 2008 8.385 8.459 8.044 8.118 1,667,819 -0.41(-4.79%)
Nov 05, 2008 8.892 8.945 8.524 8.526 650,847 -0.50(-5.54%)
Nov 04, 2008 8.983 9.059 8.803 9.026 2,095,739 +0.28(+3.21%)
Nov 03, 2008 8.807 8.852 8.687 8.745 1,075,633 -0.06(-0.73%)
Oct 31, 2008 8.622 8.939 8.589 8.809 815,781 +0.07(+0.79%)
Oct 30, 2008 8.698 8.841 8.580 8.740 1,112,692 +0.27(+3.13%)
Oct 29, 2008 8.622 8.825 8.417 8.475 1,492,279 -0.12(-1.40%)
Oct 28, 2008 8.071 8.628 7.826 8.595 1,242,463 +0.82(+10.53%)
Oct 27, 2008 7.866 8.153 7.770 7.776 1,167,305 -0.21(-2.57%)
Oct 24, 2008 7.254 8.178 7.165 7.982 1,758,433 -0.23(-2.75%)
Oct 23, 2008 8.294 8.350 7.794 8.207 2,474,796 -0.08(-1.00%)
Oct 22, 2008 8.470 8.571 8.004 8.290 1,887,098 -0.29(-3.41%)
Oct 21, 2008 8.948 8.988 8.575 8.582 1,073,786 -0.48(-5.27%)
Oct 20, 2008 8.954 9.059 8.658 9.059 1,565,845 +0.29(+3.33%)
Oct 17, 2008 8.542 9.175 8.542 8.767 2,498,824 -0.03(-0.35%)
Oct 16, 2008 8.343 8.798 8.003 8.798 2,203,648 +0.41(+4.92%)
Oct 15, 2008 8.921 8.983 8.334 8.385 1,969,244 -0.67(-7.39%)
Oct 14, 2008 9.735 9.815 8.928 9.055 3,240,272 -0.35(-3.70%)
Oct 13, 2008 8.954 9.405 8.774 9.403 1,559,040 +0.91(+10.66%)
Oct 10, 2008 7.585 8.756 7.585 8.497 3,208,153 -0.07(-0.79%)
Oct 09, 2008 9.001 9.086 8.435 8.565 1,430,591 -0.24(-2.75%)
Oct 08, 2008 8.588 9.189 8.544 8.807 2,206,978 -0.06(-0.73%)
Oct 07, 2008 9.483 9.671 8.872 8.872 1,993,998 -0.59(-6.27%)
Oct 06, 2008 9.617 9.639 9.012 9.465 3,400,845 -0.36(-3.70%)
Oct 03, 2008 10.05 10.35 9.829 9.829 0 -0.14(-1.39%)
Oct 02, 2008 10.37 10.37 9.922 9.967 8,057,831 -0.47(-4.53%)
Oct 01, 2008 10.49 10.62 10.30 10.44 2,783,206 -0.14(-1.33%)
Sep 30, 2008 10.50 10.64 10.20 10.58 2,145,417 +0.40(+3.97%)
Sep 29, 2008 11.08 11.08 10.08 10.18 1,989,878 -0.93(-8.37%)
Sep 26, 2008 10.84 11.11 10.70 11.11 0 +0.02(+0.17%)
Sep 25, 2008 11.06 11.21 10.75 11.09 996,952 +0.23(+2.14%)
Sep 24, 2008 10.79 10.96 10.76 10.85 938,739 +0.05(+0.45%)
Sep 23, 2008 10.78 11.11 10.77 10.81 1,289,528 -0.06(-0.53%)
Sep 22, 2008 11.22 11.29 10.86 10.86 921,937 -0.38(-3.41%)
Sep 19, 2008 13.01 13.94 11.04 11.25 0 +0.28(+2.58%)
Sep 18, 2008 10.75 11.02 10.39 10.96 2,138,693 +0.40(+3.80%)
Sep 17, 2008 10.90 11.00 10.54 10.56 2,613,237 -0.49(-4.42%)
Sep 16, 2008 10.83 11.17 10.75 11.05 2,425,105 +0.02(+0.18%)
Sep 15, 2008 11.05 11.37 11.02 11.03 3,076,638 -0.41(-3.61%)
Sep 12, 2008 11.29 11.47 11.23 11.44 945,915 +0.02(+0.16%)
Sep 11, 2008 11.14 11.44 11.09 11.43 833,546 +0.14(+1.23%)
Sep 10, 2008 11.31 11.39 11.25 11.29 817,462 +0.07(+0.60%)
Sep 09, 2008 11.52 11.57 11.22 11.22 1,192,346 -0.24(-2.06%)
Sep 08, 2008 11.92 11.93 11.27 11.46 989,927 +0.05(+0.41%)
Sep 05, 2008 11.31 11.49 11.26 11.41 0 -0.04(-0.35%)
Sep 04, 2008 11.73 11.73 11.44 11.45 1,377,654 -0.37(-3.10%)
Sep 03, 2008 12.02 12.02 11.75 11.82 863,401 -0.21(-1.76%)
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.