Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.72 13.01 12.72 12.82 497,303 -0.06(-0.45%)
Jul 30, 2008 12.89 12.93 12.73 12.88 1,056,277 +0.08(+0.62%)
Jul 29, 2008 12.80 12.84 12.58 12.80 542,008 +0.24(+1.89%)
Jul 28, 2008 12.77 12.80 12.53 12.56 575,555 -0.24(-1.91%)
Jul 25, 2008 12.66 12.83 12.64 12.81 851,342 +0.18(+1.44%)
Jul 24, 2008 12.86 12.89 12.62 12.63 1,993,777 -0.22(-1.70%)
Jul 23, 2008 12.74 12.97 12.69 12.84 906,443 +0.17(+1.32%)
Jul 22, 2008 12.47 12.68 12.46 12.68 521,581 -0.05(-0.40%)
Jul 21, 2008 12.86 12.86 12.65 12.73 513,722 -0.05(-0.37%)
Jul 18, 2008 12.88 12.88 12.68 12.77 503,573 -0.22(-1.70%)
Jul 17, 2008 12.91 13.07 12.78 13.00 703,101 +0.20(+1.54%)
Jul 16, 2008 12.57 12.81 12.43 12.80 610,983 +0.26(+2.08%)
Jul 15, 2008 12.38 12.72 12.25 12.54 1,149,330 +0.04(+0.29%)
Jul 14, 2008 12.83 12.83 12.46 12.50 874,352 -0.14(-1.12%)
Jul 11, 2008 12.56 12.81 12.43 12.64 1,115,633 -0.10(-0.81%)
Jul 10, 2008 12.55 12.77 12.49 12.75 1,177,208 +0.16(+1.30%)
Jul 09, 2008 13.01 13.01 12.58 12.58 517,397 -0.40(-3.08%)
Jul 08, 2008 12.80 12.99 12.74 12.98 890,808 +0.11(+0.86%)
Jul 07, 2008 12.87 13.06 12.69 12.87 1,369,027 +0.08(+0.61%)
Jul 04, 2008 12.81 12.86 12.65 12.79 679,016 +0.00(+0.00%)
Jul 03, 2008 12.81 12.86 12.65 12.79 679,016 -0.00(-0.02%)
Jul 02, 2008 13.10 13.11 12.79 12.80 1,351,174 -0.23(-1.78%)
Jul 01, 2008 12.84 13.06 12.76 13.03 5,952,111 +0.04(+0.29%)
Jun 30, 2008 13.08 13.18 12.99 12.99 707,803 -0.15(-1.11%)
Jun 27, 2008 13.22 13.22 12.95 13.14 844,380 -0.05(-0.41%)
Jun 26, 2008 13.50 13.50 13.19 13.19 871,177 -0.49(-3.55%)
Jun 25, 2008 13.57 13.82 13.54 13.68 1,053,524 +0.20(+1.46%)
Jun 24, 2008 13.47 13.65 13.38 13.48 1,388,575 -0.07(-0.55%)
Jun 23, 2008 13.65 13.71 13.50 13.55 1,241,102 -0.09(-0.65%)
Jun 20, 2008 13.86 13.95 13.59 13.64 1,091,601 -0.35(-2.50%)
Jun 19, 2008 13.82 14.08 13.69 13.99 901,754 +0.17(+1.23%)
Jun 18, 2008 13.87 13.96 13.78 13.82 691,259 -0.18(-1.30%)
Jun 17, 2008 14.17 14.19 13.99 14.00 300,290 -0.08(-0.60%)
Jun 16, 2008 14.17 14.17 13.94 14.09 578,922 +0.06(+0.46%)
Jun 13, 2008 13.83 14.06 13.79 14.02 761,685 +0.28(+2.02%)
Jun 12, 2008 13.74 13.88 13.63 13.75 1,131,380 +0.09(+0.67%)
Jun 11, 2008 14.00 14.00 13.65 13.65 1,175,255 -0.34(-2.40%)
Jun 10, 2008 13.98 14.09 13.85 13.99 1,137,099 -0.04(-0.27%)
Jun 09, 2008 14.16 14.16 13.83 14.03 2,363,025 -0.05(-0.34%)
Jun 06, 2008 14.34 14.39 14.08 14.08 1,124,305 -0.37(-2.54%)
Jun 05, 2008 14.28 14.49 14.23 14.44 784,441 +0.23(+1.65%)
Jun 04, 2008 14.09 14.30 14.03 14.21 6,004,304 +0.11(+0.80%)
Jun 03, 2008 14.23 14.32 13.99 14.10 926,925 -0.06(-0.46%)
Jun 02, 2008 14.34 14.34 14.05 14.16 3,148,881 -0.21(-1.48%)
May 30, 2008 14.34 14.43 14.31 14.37 4,421,481 +0.14(+0.96%)
May 29, 2008 14.12 14.32 14.12 14.24 433,154 +0.06(+0.46%)
May 28, 2008 14.16 14.22 14.06 14.17 504,883 +0.07(+0.53%)
May 27, 2008 13.90 14.12 13.90 14.10 779,990 +0.23(+1.68%)
May 26, 2008 13.90 13.92 13.77 13.87 0 +0.00(+0.00%)
May 23, 2008 13.90 13.92 13.77 13.87 690,562 -0.07(-0.50%)
May 22, 2008 13.87 14.00 13.87 13.94 1,031,361 +0.06(+0.47%)
May 21, 2008 14.11 14.20 13.82 13.87 1,164,055 -0.25(-1.80%)
May 20, 2008 14.24 14.24 14.05 14.12 690,145 -0.21(-1.49%)
May 19, 2008 14.46 14.55 14.26 14.34 704,303 -0.09(-0.60%)
May 16, 2008 14.45 14.45 14.25 14.42 947,669 +0.02(+0.13%)
May 15, 2008 14.13 14.42 14.10 14.41 1,778,931 +0.31(+2.18%)
May 14, 2008 14.14 14.32 14.08 14.10 591,290 +0.04(+0.31%)
May 13, 2008 13.99 14.07 13.92 14.06 1,167,384 +0.05(+0.36%)
May 12, 2008 13.94 14.06 13.83 14.00 1,306,723 +0.16(+1.14%)
May 09, 2008 13.79 13.92 13.78 13.85 256,264 -0.05(-0.36%)
May 08, 2008 13.88 13.96 13.80 13.90 418,775 +0.09(+0.66%)
May 07, 2008 14.01 14.12 13.77 13.81 2,060,887 -0.18(-1.32%)
May 06, 2008 13.81 14.03 13.74 13.99 510,818 +0.14(+1.04%)
May 05, 2008 13.85 13.98 13.80 13.85 1,595,938 -0.07(-0.50%)
May 02, 2008 14.12 14.12 13.78 13.92 1,131,893 -0.00(-0.02%)
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.