Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

127.21 -1.20 (-0.93%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.942 7.942 7.654 7.663 0 -0.24(-3.08%)
Jan 29, 2009 8.047 8.051 7.877 7.906 980,307 -0.25(-3.06%)
Jan 28, 2009 8.047 8.223 8.005 8.156 1,935,719 +0.26(+3.31%)
Jan 27, 2009 7.799 7.958 7.795 7.895 1,767,432 +0.10(+1.35%)
Jan 26, 2009 7.724 7.918 7.701 7.790 2,245,678 +0.08(+1.03%)
Jan 23, 2009 7.460 7.826 7.449 7.711 2,730,563 +0.11(+1.48%)
Jan 22, 2009 7.576 7.708 7.451 7.599 2,032,136 -0.17(-2.13%)
Jan 21, 2009 7.525 7.773 7.445 7.764 2,344,833 +0.37(+5.07%)
Jan 20, 2009 7.773 7.788 7.373 7.389 2,074,078 -0.38(-4.94%)
Jan 16, 2009 7.837 7.869 7.592 7.773 0 +0.08(+1.04%)
Jan 15, 2009 7.601 7.753 7.451 7.692 2,293,084 +0.04(+0.58%)
Jan 14, 2009 7.764 7.828 7.585 7.648 1,180,595 -0.25(-3.19%)
Jan 13, 2009 7.886 8.011 7.802 7.900 2,166,913 -0.02(-0.25%)
Jan 12, 2009 8.029 8.047 7.828 7.920 1,278,638 -0.11(-1.39%)
Jan 09, 2009 8.243 8.243 7.998 8.031 1,263,699 -0.21(-2.49%)
Jan 08, 2009 8.161 8.241 8.060 8.237 1,233,362 +0.05(+0.63%)
Jan 07, 2009 8.328 8.328 8.116 8.185 999,738 -0.28(-3.35%)
Jan 06, 2009 8.308 8.565 8.308 8.469 1,264,770 +0.23(+2.73%)
Jan 05, 2009 8.167 8.315 8.125 8.243 1,283,421 +0.05(+0.60%)
Jan 02, 2009 7.909 8.252 7.871 8.194 0 +0.31(+3.96%)
Jan 01, 2009 7.793 7.971 7.790 7.882 0 +0.00(+0.00%)
Dec 31, 2008 7.793 7.971 7.790 7.882 1,529,089 +0.06(+0.83%)
Dec 30, 2008 7.672 7.824 7.659 7.817 1,184,745 +0.19(+2.46%)
Dec 29, 2008 7.690 7.703 7.514 7.630 918,311 -0.05(-0.67%)
Dec 26, 2008 7.674 7.695 7.634 7.681 460,782 +0.03(+0.38%)
Dec 24, 2008 7.637 7.686 7.631 7.652 495,104 -0.00(-0.06%)
Dec 23, 2008 7.730 7.813 7.599 7.657 1,165,139 -0.09(-1.15%)
Dec 22, 2008 7.920 7.920 7.590 7.746 1,618,208 -0.13(-1.62%)
Dec 19, 2008 7.895 8.045 7.873 7.873 1,200,609 +0.03(+0.34%)
Dec 18, 2008 8.031 8.056 7.742 7.846 1,618,934 -0.18(-2.22%)
Dec 17, 2008 8.049 8.143 7.933 8.025 991,670 -0.11(-1.31%)
Dec 16, 2008 7.846 8.170 7.822 8.132 1,064,935 +0.36(+4.59%)
Dec 15, 2008 7.920 7.931 7.663 7.775 1,213,724 -0.10(-1.27%)
Dec 12, 2008 7.550 7.938 7.550 7.875 710,592 +0.15(+1.91%)
Dec 11, 2008 7.902 8.011 7.674 7.728 1,296,698 -0.23(-2.94%)
Dec 10, 2008 7.976 8.121 7.877 7.962 1,794,604 +0.02(+0.25%)
Dec 09, 2008 7.815 8.176 7.790 7.942 1,180,447 +0.00(+0.06%)
Dec 08, 2008 7.775 8.036 7.692 7.938 1,413,711 +0.37(+4.89%)
Dec 05, 2008 7.195 7.585 7.052 7.567 1,701,823 +0.29(+3.99%)
Dec 04, 2008 7.431 7.550 7.151 7.277 909,817 -0.29(-3.86%)
Dec 03, 2008 7.346 7.585 7.146 7.570 1,323,243 +0.19(+2.60%)
Dec 02, 2008 7.262 7.393 7.101 7.378 1,293,767 +0.23(+3.16%)
Dec 01, 2008 7.521 7.572 7.141 7.152 763,941 -0.56(-7.22%)
Nov 28, 2008 7.674 7.717 7.630 7.708 323,585 -0.03(-0.37%)
Nov 26, 2008 7.306 7.750 7.306 7.737 1,266,796 +0.33(+4.49%)
Nov 25, 2008 7.663 7.663 7.271 7.404 1,449,212 -0.10(-1.31%)
Nov 24, 2008 7.251 7.590 7.159 7.503 2,029,357 +0.44(+6.19%)
Nov 21, 2008 6.829 7.074 6.648 7.065 1,987,962 +0.34(+5.04%)
Nov 20, 2008 6.956 7.255 6.702 6.726 1,819,361 -0.34(-4.76%)
Nov 19, 2008 7.469 7.570 7.056 7.063 1,470,705 -0.41(-5.53%)
Nov 18, 2008 7.474 7.534 7.215 7.476 708,135 +0.08(+1.06%)
Nov 17, 2008 7.456 7.645 7.384 7.398 814,794 -0.17(-2.24%)
Nov 14, 2008 7.797 7.976 7.558 7.567 1,112,843 -0.43(-5.33%)
Nov 13, 2008 7.581 7.993 7.119 7.993 1,488,917 +0.42(+5.60%)
Nov 12, 2008 7.831 7.842 7.547 7.570 1,174,337 -0.39(-4.93%)
Nov 11, 2008 8.018 8.108 7.844 7.962 795,636 -0.17(-2.14%)
Nov 10, 2008 8.399 8.426 8.049 8.136 645,857 -0.15(-1.75%)
Nov 07, 2008 8.221 8.321 8.114 8.281 1,141,100 +0.16(+2.01%)
Nov 06, 2008 8.386 8.460 8.045 8.118 1,667,689 -0.41(-4.79%)
Nov 05, 2008 8.893 8.946 8.524 8.527 650,796 -0.50(-5.54%)
Nov 04, 2008 8.984 9.060 8.803 9.026 2,095,576 +0.28(+3.21%)
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.