Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.79 12.24 11.79 12.13 1,089,346 +0.11(+0.93%)
Jan 30, 2008 12.06 12.22 11.95 12.02 1,039,278 -0.00(-0.04%)
Jan 29, 2008 12.00 12.12 11.89 12.02 549,911 +0.02(+0.19%)
Jan 28, 2008 11.94 12.04 11.85 12.00 706,427 +0.07(+0.56%)
Jan 25, 2008 12.44 12.54 11.94 11.94 1,039,887 -0.22(-1.82%)
Jan 24, 2008 11.92 12.17 11.89 12.16 885,665 +0.36(+3.02%)
Jan 23, 2008 11.16 11.81 11.15 11.80 1,876,507 -0.03(-0.23%)
Jan 22, 2008 11.38 11.96 11.83 11.83 2,289,928 -0.34(-2.81%)
Jan 21, 2008 12.29 12.38 12.09 12.17 0 +0.00(+0.00%)
Jan 18, 2008 12.29 12.38 12.09 12.17 1,704,714 +0.04(+0.35%)
Jan 17, 2008 12.38 12.46 12.08 12.13 1,346,242 -0.20(-1.63%)
Jan 16, 2008 12.41 12.53 12.16 12.33 1,740,371 -0.28(-2.21%)
Jan 15, 2008 12.73 12.83 12.56 12.60 562,990 -0.30(-2.35%)
Jan 14, 2008 12.87 12.94 12.75 12.91 1,086,038 +0.33(+2.64%)
Jan 11, 2008 12.70 12.74 12.49 12.58 1,117,025 -0.24(-1.85%)
Jan 10, 2008 12.74 12.90 12.64 12.81 1,311,239 +0.01(+0.05%)
Jan 09, 2008 12.52 12.81 12.45 12.81 1,106,550 +0.29(+2.34%)
Jan 08, 2008 12.92 13.02 12.51 12.51 1,619,893 -0.39(-3.01%)
Jan 07, 2008 13.00 13.04 12.72 12.90 2,686,904 -0.12(-0.94%)
Jan 04, 2008 13.41 13.41 12.98 13.02 4,394,120 -0.58(-4.30%)
Jan 03, 2008 13.65 13.69 13.54 13.61 638,295 -0.06(-0.41%)
Jan 02, 2008 13.89 13.97 13.58 13.66 1,864,884 -0.27(-1.94%)
Jan 01, 2008 14.05 14.05 13.93 13.93 0 +0.00(+0.00%)
Dec 31, 2007 14.05 14.05 13.93 13.93 464,825 -0.16(-1.11%)
Dec 28, 2007 14.07 14.21 14.01 14.09 421,570 -0.02(-0.16%)
Dec 27, 2007 14.27 14.28 14.08 14.11 907,867 -0.21(-1.46%)
Dec 26, 2007 14.24 14.35 14.23 14.32 1,410,166 +0.03(+0.23%)
Dec 24, 2007 14.23 14.31 14.18 14.29 341,559 +0.12(+0.82%)
Dec 21, 2007 14.18 14.18 14.09 14.17 638,743 +0.19(+1.34%)
Dec 20, 2007 13.95 13.99 13.81 13.99 680,205 +0.27(+1.95%)
Dec 19, 2007 13.72 13.79 13.65 13.72 563,887 +0.03(+0.20%)
Dec 18, 2007 13.72 13.77 13.50 13.69 864,208 +0.07(+0.52%)
Dec 17, 2007 13.88 13.88 13.61 13.62 652,190 -0.30(-2.18%)
Dec 14, 2007 13.97 14.09 13.91 13.92 508,305 -0.15(-1.09%)
Dec 13, 2007 14.04 14.09 13.94 14.08 1,029,161 -0.01(-0.08%)
Dec 12, 2007 14.40 14.40 13.87 14.09 958,339 +0.14(+0.99%)
Dec 11, 2007 14.37 14.37 13.86 13.95 588,092 -0.19(-1.37%)
Dec 10, 2007 14.04 14.25 14.04 14.14 450,706 +0.05(+0.36%)
Dec 07, 2007 14.37 14.37 14.05 14.09 679,533 -0.05(-0.35%)
Dec 06, 2007 14.05 14.15 13.91 14.14 730,812 +0.21(+1.51%)
Dec 05, 2007 13.79 13.97 13.78 13.93 690,291 +0.35(+2.55%)
Dec 04, 2007 13.61 13.69 13.56 13.59 368,454 -0.06(-0.46%)
Dec 03, 2007 13.73 13.80 13.63 13.65 667,251 -0.13(-0.92%)
Nov 30, 2007 14.12 14.12 13.66 13.78 613,153 -0.20(-1.45%)
Nov 29, 2007 13.91 13.98 13.81 13.98 696,225 +0.11(+0.82%)
Nov 28, 2007 13.56 13.92 13.56 13.87 537,440 +0.43(+3.24%)
Nov 27, 2007 13.27 13.50 13.27 13.43 917,325 +0.16(+1.19%)
Nov 26, 2007 13.47 13.67 13.24 13.27 537,440 -0.27(-1.98%)
Nov 23, 2007 13.62 13.62 13.43 13.54 255,461 +0.12(+0.91%)
Nov 21, 2007 13.45 13.63 13.32 13.42 454,426 -0.20(-1.49%)
Nov 20, 2007 13.65 13.79 13.37 13.62 1,138,532 +0.07(+0.51%)
Nov 19, 2007 13.68 13.81 13.52 13.55 1,547,776 -0.18(-1.33%)
Nov 16, 2007 13.70 13.77 13.53 13.73 627,537 +0.11(+0.84%)
Nov 15, 2007 13.63 13.76 13.52 13.62 883,635 -0.12(-0.88%)
Nov 14, 2007 14.05 14.05 13.65 13.74 1,226,387 -0.13(-0.93%)
Nov 13, 2007 13.45 13.90 13.45 13.87 1,232,281 +0.53(+4.00%)
Nov 12, 2007 13.35 13.67 13.34 13.34 1,504,373 -0.23(-1.71%)
Nov 09, 2007 13.95 13.95 13.57 13.57 1,902,334 -0.46(-3.25%)
Nov 08, 2007 14.63 14.63 13.80 14.02 2,255,212 -0.55(-3.77%)
Nov 07, 2007 14.91 14.91 14.57 14.57 916,294 -0.39(-2.62%)
Nov 06, 2007 15.00 15.00 14.75 14.97 1,139,047 +0.16(+1.09%)
Nov 05, 2007 14.59 14.88 14.59 14.80 830,814 -0.06(-0.39%)
Nov 02, 2007 14.90 14.90 14.68 14.86 1,186,942 +0.09(+0.59%)
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.