Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.324 7.507 7.301 7.396 0 -0.01(-0.09%)
Feb 26, 2009 7.556 7.657 7.393 7.402 873,926 -0.08(-1.13%)
Feb 25, 2009 7.436 7.623 7.293 7.487 1,191,196 +0.01(+0.18%)
Feb 24, 2009 7.277 7.523 7.257 7.474 2,859,647 +0.20(+2.76%)
Feb 23, 2009 7.630 7.630 7.213 7.273 1,239,776 -0.28(-3.72%)
Feb 20, 2009 7.460 7.643 7.436 7.554 1,277,737 -0.01(-0.09%)
Feb 19, 2009 7.826 7.835 7.541 7.561 1,387,870 -0.22(-2.87%)
Feb 18, 2009 7.828 7.906 7.706 7.784 1,589,139 +0.00(+0.06%)
Feb 17, 2009 7.920 7.924 7.768 7.779 1,309,397 -0.36(-4.47%)
Feb 13, 2009 8.136 8.249 8.103 8.143 1,397,449 +0.01(+0.14%)
Feb 12, 2009 8.000 8.150 7.898 8.132 2,068,641 +0.04(+0.52%)
Feb 11, 2009 8.096 8.158 7.981 8.089 1,296,882 +0.00(+0.06%)
Feb 10, 2009 8.353 8.456 8.027 8.085 1,780,964 -0.34(-4.00%)
Feb 09, 2009 8.386 8.453 8.315 8.422 3,747,770 +0.04(+0.45%)
Feb 06, 2009 8.138 8.435 8.112 8.384 5,079,467 +0.28(+3.47%)
Feb 05, 2009 7.826 8.174 7.815 8.103 2,087,776 +0.15(+1.94%)
Feb 04, 2009 7.913 8.145 7.911 7.949 2,458,673 +0.05(+0.65%)
Feb 03, 2009 7.806 7.933 7.666 7.898 2,187,313 +0.12(+1.55%)
Feb 02, 2009 7.590 7.846 7.572 7.777 4,037,956 +0.11(+1.48%)
Jan 30, 2009 7.942 7.942 7.654 7.663 0 -0.24(-3.08%)
Jan 29, 2009 8.047 8.051 7.877 7.906 980,307 -0.25(-3.06%)
Jan 28, 2009 8.047 8.223 8.005 8.156 1,935,719 +0.26(+3.31%)
Jan 27, 2009 7.799 7.958 7.795 7.895 1,767,432 +0.10(+1.35%)
Jan 26, 2009 7.724 7.918 7.701 7.790 2,245,678 +0.08(+1.03%)
Jan 23, 2009 7.460 7.826 7.449 7.711 2,730,563 +0.11(+1.48%)
Jan 22, 2009 7.576 7.708 7.451 7.599 2,032,136 -0.17(-2.13%)
Jan 21, 2009 7.525 7.773 7.445 7.764 2,344,833 +0.37(+5.07%)
Jan 20, 2009 7.773 7.788 7.373 7.389 2,074,078 -0.38(-4.94%)
Jan 16, 2009 7.837 7.869 7.592 7.773 0 +0.08(+1.04%)
Jan 15, 2009 7.601 7.753 7.451 7.692 2,293,084 +0.04(+0.58%)
Jan 14, 2009 7.764 7.828 7.585 7.648 1,180,595 -0.25(-3.19%)
Jan 13, 2009 7.886 8.011 7.802 7.900 2,166,913 -0.02(-0.25%)
Jan 12, 2009 8.029 8.047 7.828 7.920 1,278,638 -0.11(-1.39%)
Jan 09, 2009 8.243 8.243 7.998 8.031 1,263,699 -0.21(-2.49%)
Jan 08, 2009 8.161 8.241 8.060 8.237 1,233,362 +0.05(+0.63%)
Jan 07, 2009 8.328 8.328 8.116 8.185 999,738 -0.28(-3.35%)
Jan 06, 2009 8.308 8.565 8.308 8.469 1,264,770 +0.23(+2.73%)
Jan 05, 2009 8.167 8.315 8.125 8.243 1,283,421 +0.05(+0.60%)
Jan 02, 2009 7.909 8.252 7.871 8.194 0 +0.31(+3.96%)
Jan 01, 2009 7.793 7.971 7.790 7.882 0 +0.00(+0.00%)
Dec 31, 2008 7.793 7.971 7.790 7.882 1,529,089 +0.06(+0.83%)
Dec 30, 2008 7.672 7.824 7.659 7.817 1,184,745 +0.19(+2.46%)
Dec 29, 2008 7.690 7.703 7.514 7.630 918,311 -0.05(-0.67%)
Dec 26, 2008 7.674 7.695 7.634 7.681 460,782 +0.03(+0.38%)
Dec 24, 2008 7.637 7.686 7.631 7.652 495,104 -0.00(-0.06%)
Dec 23, 2008 7.730 7.813 7.599 7.657 1,165,139 -0.09(-1.15%)
Dec 22, 2008 7.920 7.920 7.590 7.746 1,618,208 -0.13(-1.62%)
Dec 19, 2008 7.895 8.045 7.873 7.873 1,200,609 +0.03(+0.34%)
Dec 18, 2008 8.031 8.056 7.742 7.846 1,618,934 -0.18(-2.22%)
Dec 17, 2008 8.049 8.143 7.933 8.025 991,670 -0.11(-1.31%)
Dec 16, 2008 7.846 8.170 7.822 8.132 1,064,935 +0.36(+4.59%)
Dec 15, 2008 7.920 7.931 7.663 7.775 1,213,724 -0.10(-1.27%)
Dec 12, 2008 7.550 7.938 7.550 7.875 710,592 +0.15(+1.91%)
Dec 11, 2008 7.902 8.011 7.674 7.728 1,296,698 -0.23(-2.94%)
Dec 10, 2008 7.976 8.121 7.877 7.962 1,794,604 +0.02(+0.25%)
Dec 09, 2008 7.815 8.176 7.790 7.942 1,180,447 +0.00(+0.06%)
Dec 08, 2008 7.775 8.036 7.692 7.938 1,413,711 +0.37(+4.89%)
Dec 05, 2008 7.195 7.585 7.052 7.567 1,701,823 +0.29(+3.99%)
Dec 04, 2008 7.431 7.550 7.151 7.277 909,817 -0.29(-3.86%)
Dec 03, 2008 7.346 7.585 7.146 7.570 1,323,243 +0.19(+2.60%)
Dec 02, 2008 7.262 7.393 7.101 7.378 1,293,767 +0.23(+3.16%)
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.