Skip to main content

US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.210 8.436 8.203 8.266 4,248,053 +0.13(+1.62%)
Mar 30, 2009 8.192 8.206 8.014 8.134 2,309,656 -0.43(-5.03%)
Mar 26, 2009 8.382 8.581 8.369 8.565 3,635,950 +0.28(+3.34%)
Mar 25, 2009 8.335 8.451 8.083 8.288 5,470,182 +0.02(+0.19%)
Mar 24, 2009 8.324 8.409 8.246 8.273 2,572,702 -0.11(-1.28%)
Mar 23, 2009 8.186 8.391 8.172 8.380 1,896,452 +0.46(+5.78%)
Mar 20, 2009 8.076 8.179 7.857 7.922 1,982,697 -0.15(-1.88%)
Mar 19, 2009 8.148 8.166 8.014 8.074 2,841,186 +0.05(+0.61%)
Mar 18, 2009 7.851 8.150 7.840 8.025 3,128,866 +0.15(+1.87%)
Mar 17, 2009 7.661 7.884 7.623 7.878 1,878,367 +0.26(+3.40%)
Mar 16, 2009 7.797 7.808 7.599 7.619 2,609,799 -0.12(-1.53%)
Mar 13, 2009 7.757 7.777 7.625 7.737 0 -0.01(-0.14%)
Mar 12, 2009 7.558 7.766 7.460 7.748 3,287,792 +0.22(+2.91%)
Mar 11, 2009 7.447 7.607 7.355 7.529 4,090,507 +0.19(+2.55%)
Mar 10, 2009 7.027 7.369 6.998 7.342 2,599,455 +0.46(+6.61%)
Mar 09, 2009 6.974 7.165 6.853 6.886 3,383,122 -0.19(-2.71%)
Mar 06, 2009 7.145 7.228 6.894 7.078 0 -0.06(-0.81%)
Mar 05, 2009 7.244 7.342 7.130 7.136 1,992,056 -0.21(-2.92%)
Mar 04, 2009 7.259 7.462 7.250 7.351 1,203,223 +0.18(+2.49%)
Mar 02, 2009 7.275 7.409 7.132 7.172 1,682,841 -0.23(-3.08%)
Feb 27, 2009 7.328 7.511 7.305 7.400 0 -0.01(-0.09%)
Feb 26, 2009 7.561 7.661 7.398 7.407 873,420 -0.08(-1.13%)
Feb 25, 2009 7.440 7.628 7.298 7.491 1,190,505 +0.01(+0.18%)
Feb 24, 2009 7.282 7.527 7.261 7.478 2,857,990 +0.20(+2.76%)
Feb 23, 2009 7.634 7.634 7.217 7.277 1,239,057 -0.28(-3.72%)
Feb 20, 2009 7.465 7.648 7.440 7.558 1,276,997 -0.01(-0.09%)
Feb 19, 2009 7.831 7.840 7.545 7.565 1,387,066 -0.22(-2.87%)
Feb 18, 2009 7.833 7.911 7.710 7.788 1,588,218 +0.00(+0.06%)
Feb 17, 2009 7.924 7.929 7.773 7.784 1,308,638 -0.36(-4.47%)
Feb 13, 2009 8.141 8.254 8.107 8.148 1,396,639 +0.01(+0.14%)
Feb 12, 2009 8.005 8.154 7.902 8.136 2,067,442 +0.04(+0.52%)
Feb 11, 2009 8.101 8.163 7.985 8.094 1,296,130 +0.00(+0.06%)
Feb 10, 2009 8.357 8.461 8.032 8.090 1,779,932 -0.34(-4.00%)
Feb 09, 2009 8.391 8.458 8.320 8.427 3,745,598 +0.04(+0.45%)
Feb 06, 2009 8.143 8.440 8.116 8.389 5,076,523 +0.28(+3.47%)
Feb 05, 2009 7.831 8.179 7.820 8.107 2,086,566 +0.15(+1.94%)
Feb 04, 2009 7.918 8.150 7.916 7.953 2,457,248 +0.05(+0.65%)
Feb 03, 2009 7.811 7.938 7.670 7.902 2,186,045 +0.12(+1.55%)
Feb 02, 2009 7.594 7.851 7.576 7.782 4,035,616 +0.11(+1.48%)
Jan 30, 2009 7.947 7.947 7.659 7.668 0 -0.24(-3.08%)
Jan 29, 2009 8.052 8.056 7.882 7.911 979,739 -0.25(-3.06%)
Jan 28, 2009 8.052 8.228 8.009 8.161 1,934,598 +0.26(+3.31%)
Jan 27, 2009 7.804 7.962 7.799 7.900 1,766,407 +0.10(+1.35%)
Jan 26, 2009 7.728 7.922 7.706 7.795 2,244,377 +0.08(+1.03%)
Jan 23, 2009 7.465 7.831 7.453 7.715 2,728,980 +0.11(+1.48%)
Jan 22, 2009 7.581 7.712 7.456 7.603 2,030,958 -0.17(-2.13%)
Jan 21, 2009 7.529 7.777 7.449 7.768 2,343,475 +0.38(+5.07%)
Jan 20, 2009 7.777 7.793 7.378 7.393 2,072,876 -0.38(-4.94%)
Jan 16, 2009 7.842 7.873 7.596 7.777 0 +0.08(+1.04%)
Jan 15, 2009 7.605 7.757 7.456 7.697 2,291,755 +0.04(+0.58%)
Jan 14, 2009 7.768 7.833 7.590 7.652 1,179,910 -0.25(-3.19%)
Jan 13, 2009 7.891 8.016 7.806 7.904 2,165,657 -0.02(-0.25%)
Jan 12, 2009 8.034 8.052 7.833 7.924 1,277,897 -0.11(-1.39%)
Jan 09, 2009 8.248 8.248 8.003 8.036 1,262,966 -0.21(-2.49%)
Jan 08, 2009 8.166 8.246 8.065 8.241 1,232,647 +0.05(+0.63%)
Jan 07, 2009 8.333 8.333 8.121 8.190 999,159 -0.28(-3.35%)
Jan 06, 2009 8.313 8.570 8.313 8.474 1,264,037 +0.23(+2.73%)
Jan 05, 2009 8.172 8.320 8.130 8.248 1,282,677 +0.05(+0.60%)
Jan 02, 2009 7.913 8.257 7.875 8.199 0 +0.31(+3.96%)
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.