Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.51 10.64 10.20 10.58 2,145,250 +0.40(+3.97%)
Sep 29, 2008 11.08 11.08 10.08 10.18 1,989,723 -0.93(-8.37%)
Sep 26, 2008 10.84 11.11 10.70 11.11 0 +0.02(+0.17%)
Sep 25, 2008 11.07 11.21 10.75 11.09 996,874 +0.23(+2.14%)
Sep 24, 2008 10.80 10.97 10.76 10.86 938,666 +0.05(+0.45%)
Sep 23, 2008 10.78 11.11 10.77 10.81 1,289,428 -0.06(-0.53%)
Sep 22, 2008 11.22 11.29 10.86 10.86 921,865 -0.38(-3.41%)
Sep 19, 2008 13.01 13.94 11.05 11.25 0 +0.28(+2.58%)
Sep 18, 2008 10.75 11.02 10.39 10.97 2,138,526 +0.40(+3.80%)
Sep 17, 2008 10.90 11.00 10.54 10.56 2,613,034 -0.49(-4.42%)
Sep 16, 2008 10.83 11.17 10.75 11.05 2,424,916 +0.02(+0.18%)
Sep 15, 2008 11.05 11.37 11.03 11.03 3,076,399 -0.41(-3.61%)
Sep 12, 2008 11.29 11.47 11.23 11.44 945,842 +0.02(+0.16%)
Sep 11, 2008 11.14 11.44 11.09 11.43 833,481 +0.14(+1.23%)
Sep 10, 2008 11.32 11.40 11.25 11.29 817,398 +0.07(+0.60%)
Sep 09, 2008 11.52 11.57 11.22 11.22 1,192,253 -0.24(-2.06%)
Sep 08, 2008 11.92 11.94 11.27 11.46 989,850 +0.05(+0.41%)
Sep 05, 2008 11.32 11.49 11.26 11.41 0 -0.04(-0.35%)
Sep 04, 2008 11.73 11.73 11.44 11.45 1,377,547 -0.37(-3.10%)
Sep 03, 2008 12.02 12.02 11.75 11.82 863,334 -0.21(-1.76%)
Sep 02, 2008 12.52 12.52 11.99 12.03 1,044,822 -0.20(-1.61%)
Aug 29, 2008 12.66 12.66 12.18 12.23 694,692 -0.29(-2.33%)
Aug 28, 2008 12.50 12.53 12.43 12.52 357,086 +0.12(+1.01%)
Aug 27, 2008 12.27 12.48 12.27 12.39 310,039 +0.09(+0.71%)
Aug 26, 2008 12.36 12.37 12.22 12.31 3,349,718 -0.06(-0.47%)
Aug 25, 2008 12.51 12.53 12.33 12.36 421,360 -0.21(-1.70%)
Aug 22, 2008 12.42 12.60 12.42 12.58 277,541 +0.17(+1.37%)
Aug 21, 2008 12.28 12.42 12.26 12.41 552,295 -0.00(-0.04%)
Aug 20, 2008 12.46 12.54 12.36 12.41 664,808 +0.04(+0.31%)
Aug 19, 2008 12.52 12.54 12.33 12.38 542,882 -0.19(-1.49%)
Aug 18, 2008 12.71 12.80 12.46 12.56 938,930 -0.16(-1.28%)
Aug 15, 2008 12.76 12.80 12.66 12.73 0 +0.01(+0.05%)
Aug 14, 2008 12.60 12.78 12.56 12.72 551,296 +0.08(+0.62%)
Aug 13, 2008 12.65 12.71 12.52 12.64 908,849 -0.01(-0.05%)
Aug 12, 2008 12.65 12.71 12.58 12.65 1,282,789 +0.01(+0.09%)
Aug 11, 2008 12.59 12.78 12.52 12.64 748,374 +0.08(+0.68%)
Aug 08, 2008 12.32 12.58 12.27 12.55 430,755 +0.23(+1.85%)
Aug 07, 2008 12.28 12.45 12.16 12.32 515,732 +0.02(+0.16%)
Aug 06, 2008 12.13 12.35 12.06 12.30 827,941 +0.18(+1.51%)
Aug 05, 2008 11.89 12.13 11.87 12.12 1,815,927 +0.31(+2.61%)
Aug 04, 2008 11.84 11.91 11.79 11.81 1,040,766 -0.04(-0.38%)
Aug 01, 2008 11.97 11.97 11.73 11.86 4,050,857 -0.08(-0.64%)
Jul 31, 2008 11.84 12.11 11.84 11.93 534,375 -0.05(-0.45%)
Jul 30, 2008 12.00 12.03 11.85 11.99 1,135,018 +0.07(+0.62%)
Jul 29, 2008 11.91 11.95 11.70 11.91 582,413 +0.22(+1.89%)
Jul 28, 2008 11.88 11.91 11.66 11.69 618,460 -0.23(-1.91%)
Jul 25, 2008 11.78 11.94 11.76 11.92 914,806 +0.17(+1.44%)
Jul 24, 2008 11.97 12.00 11.74 11.75 2,142,403 -0.20(-1.70%)
Jul 23, 2008 11.86 12.07 11.81 11.95 974,014 +0.16(+1.32%)
Jul 22, 2008 11.61 11.80 11.59 11.80 560,462 -0.05(-0.40%)
Jul 21, 2008 11.97 11.97 11.77 11.84 552,017 -0.04(-0.38%)
Jul 18, 2008 11.98 11.98 11.80 11.89 541,112 -0.21(-1.70%)
Jul 17, 2008 12.02 12.16 11.89 12.09 755,514 +0.18(+1.54%)
Jul 16, 2008 11.69 11.92 11.57 11.91 656,529 +0.24(+2.08%)
Jul 15, 2008 11.52 11.84 11.40 11.67 1,235,007 +0.03(+0.29%)
Jul 14, 2008 11.94 11.94 11.59 11.63 939,531 -0.13(-1.12%)
Jul 11, 2008 11.69 11.92 11.57 11.77 1,198,798 -0.10(-0.81%)
Jul 10, 2008 11.68 11.88 11.63 11.86 1,264,963 +0.15(+1.30%)
Jul 09, 2008 12.11 12.11 11.71 11.71 555,966 -0.37(-3.08%)
Jul 08, 2008 11.91 12.09 11.86 12.08 957,214 +0.10(+0.86%)
Jul 07, 2008 11.98 12.16 11.81 11.98 1,471,082 +0.07(+0.61%)
Jul 04, 2008 11.92 11.97 11.77 11.91 729,633 +0.00(+0.00%)
Jul 03, 2008 11.92 11.97 11.77 11.91 729,633 -0.00(-0.02%)
Jul 02, 2008 12.19 12.20 11.90 11.91 1,451,897 -0.22(-1.78%)
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.