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 (%)
Aug 29, 2008 12.66 12.66 12.18 12.22 694,746 -0.29(-2.33%)
Aug 28, 2008 12.49 12.53 12.43 12.52 357,114 +0.12(+1.01%)
Aug 27, 2008 12.27 12.48 12.27 12.39 310,063 +0.09(+0.71%)
Aug 26, 2008 12.36 12.37 12.22 12.30 3,349,979 -0.06(-0.47%)
Aug 25, 2008 12.51 12.53 12.32 12.36 421,392 -0.21(-1.70%)
Aug 22, 2008 12.41 12.60 12.41 12.58 277,563 +0.17(+1.37%)
Aug 21, 2008 12.28 12.41 12.26 12.41 552,338 -0.00(-0.04%)
Aug 20, 2008 12.46 12.54 12.36 12.41 664,860 +0.04(+0.31%)
Aug 19, 2008 12.52 12.53 12.32 12.37 542,924 -0.19(-1.49%)
Aug 18, 2008 12.71 12.80 12.46 12.56 939,003 -0.16(-1.28%)
Aug 15, 2008 12.76 12.80 12.66 12.72 0 +0.01(+0.05%)
Aug 14, 2008 12.60 12.78 12.56 12.72 551,339 +0.08(+0.62%)
Aug 13, 2008 12.65 12.71 12.52 12.64 908,919 -0.01(-0.05%)
Aug 12, 2008 12.65 12.71 12.58 12.65 1,282,889 +0.01(+0.09%)
Aug 11, 2008 12.59 12.78 12.52 12.64 748,432 +0.08(+0.68%)
Aug 08, 2008 12.32 12.58 12.27 12.55 430,788 +0.23(+1.85%)
Aug 07, 2008 12.28 12.45 12.16 12.32 515,772 +0.02(+0.16%)
Aug 06, 2008 12.13 12.35 12.06 12.30 828,005 +0.18(+1.51%)
Aug 05, 2008 11.89 12.13 11.87 12.12 1,816,068 +0.31(+2.61%)
Aug 04, 2008 11.83 11.91 11.79 11.81 1,040,847 -0.04(-0.38%)
Aug 01, 2008 11.97 11.97 11.73 11.86 4,051,172 -0.08(-0.64%)
Jul 31, 2008 11.84 12.10 11.84 11.93 534,416 -0.05(-0.45%)
Jul 30, 2008 12.00 12.03 11.85 11.99 1,135,106 +0.07(+0.62%)
Jul 29, 2008 11.91 11.95 11.70 11.91 582,458 +0.22(+1.89%)
Jul 28, 2008 11.88 11.91 11.66 11.69 618,508 -0.23(-1.91%)
Jul 25, 2008 11.78 11.94 11.76 11.92 914,877 +0.17(+1.44%)
Jul 24, 2008 11.97 12.00 11.74 11.75 2,142,570 -0.20(-1.70%)
Jul 23, 2008 11.85 12.07 11.81 11.95 974,090 +0.16(+1.32%)
Jul 22, 2008 11.61 11.80 11.59 11.80 560,506 -0.05(-0.40%)
Jul 21, 2008 11.97 11.97 11.77 11.84 552,060 -0.04(-0.38%)
Jul 18, 2008 11.98 11.98 11.80 11.89 541,154 -0.21(-1.70%)
Jul 17, 2008 12.02 12.16 11.89 12.09 755,573 +0.18(+1.54%)
Jul 16, 2008 11.69 11.92 11.57 11.91 656,580 +0.24(+2.08%)
Jul 15, 2008 11.52 11.84 11.40 11.67 1,235,103 +0.03(+0.29%)
Jul 14, 2008 11.94 11.94 11.59 11.63 939,604 -0.13(-1.12%)
Jul 11, 2008 11.69 11.92 11.57 11.77 1,198,891 -0.10(-0.81%)
Jul 10, 2008 11.68 11.88 11.63 11.86 1,265,061 +0.15(+1.30%)
Jul 09, 2008 12.11 12.11 11.71 11.71 556,010 -0.37(-3.08%)
Jul 08, 2008 11.91 12.09 11.86 12.08 957,288 +0.10(+0.86%)
Jul 07, 2008 11.98 12.16 11.81 11.98 1,471,196 +0.07(+0.61%)
Jul 04, 2008 11.92 11.97 11.77 11.91 729,690 +0.00(+0.00%)
Jul 03, 2008 11.92 11.97 11.77 11.91 729,690 -0.00(-0.02%)
Jul 02, 2008 12.19 12.20 11.90 11.91 1,452,010 -0.22(-1.78%)
Jul 01, 2008 11.95 12.16 11.87 12.12 6,396,309 +0.04(+0.30%)
Jun 30, 2008 12.17 12.27 12.09 12.09 760,625 -0.14(-1.11%)
Jun 27, 2008 12.30 12.30 12.05 12.22 907,395 -0.05(-0.41%)
Jun 26, 2008 12.57 12.57 12.27 12.27 936,192 -0.45(-3.55%)
Jun 25, 2008 12.62 12.86 12.60 12.73 1,132,147 +0.18(+1.46%)
Jun 24, 2008 12.54 12.70 12.45 12.54 1,492,202 -0.07(-0.55%)
Jun 23, 2008 12.70 12.76 12.56 12.61 1,333,723 -0.08(-0.65%)
Jun 20, 2008 12.90 12.98 12.64 12.70 1,173,066 -0.33(-2.50%)
Jun 19, 2008 12.86 13.10 12.74 13.02 969,051 +0.16(+1.23%)
Jun 18, 2008 12.91 12.99 12.82 12.86 742,846 -0.17(-1.30%)
Jun 17, 2008 13.18 13.21 13.02 13.03 322,700 -0.08(-0.59%)
Jun 16, 2008 13.18 13.18 12.97 13.11 622,126 +0.06(+0.46%)
Jun 13, 2008 12.87 13.09 12.84 13.05 818,529 +0.26(+2.02%)
Jun 12, 2008 12.78 12.92 12.69 12.79 1,215,813 +0.08(+0.67%)
Jun 11, 2008 13.02 13.02 12.70 12.71 1,262,963 -0.31(-2.40%)
Jun 10, 2008 13.01 13.11 12.89 13.02 1,221,959 -0.04(-0.27%)
Jun 09, 2008 13.17 13.17 12.87 13.05 2,539,375 -0.04(-0.34%)
Jun 06, 2008 13.34 13.39 13.10 13.10 1,208,211 -0.34(-2.54%)
Jun 05, 2008 13.29 13.48 13.24 13.44 842,982 +0.22(+1.65%)
Jun 04, 2008 13.11 13.31 13.06 13.22 6,452,398 +0.10(+0.80%)
Jun 03, 2008 13.25 13.32 13.02 13.12 996,100 -0.06(-0.46%)
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.