Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.381 8.573 8.378 8.477 1,421,808 +0.07(+0.83%)
Dec 30, 2008 8.251 8.414 8.237 8.407 1,101,624 +0.20(+2.46%)
Dec 29, 2008 8.270 8.285 8.081 8.206 853,883 -0.06(-0.67%)
Dec 26, 2008 8.254 8.275 8.210 8.261 428,454 +0.03(+0.38%)
Dec 24, 2008 8.213 8.265 8.206 8.230 460,368 -0.00(-0.06%)
Dec 23, 2008 8.313 8.402 8.172 8.234 1,083,394 -0.09(-1.10%)
Dec 22, 2008 8.513 8.513 8.158 8.326 1,505,456 -0.14(-1.62%)
Dec 19, 2008 8.487 8.647 8.463 8.463 1,116,954 +0.03(+0.34%)
Dec 18, 2008 8.633 8.659 8.322 8.434 1,506,131 -0.19(-2.22%)
Dec 17, 2008 8.652 8.753 8.527 8.626 922,573 -0.11(-1.31%)
Dec 16, 2008 8.434 8.782 8.407 8.741 990,733 +0.38(+4.59%)
Dec 15, 2008 8.513 8.525 8.237 8.357 1,129,155 -0.11(-1.27%)
Dec 12, 2008 8.115 8.532 8.115 8.465 661,080 +0.16(+1.91%)
Dec 11, 2008 8.494 8.611 8.249 8.307 1,206,348 -0.25(-2.94%)
Dec 10, 2008 8.573 8.729 8.467 8.559 1,669,561 +0.02(+0.25%)
Dec 09, 2008 8.400 8.789 8.374 8.537 1,098,197 +0.00(+0.06%)
Dec 08, 2008 8.357 8.638 8.268 8.532 1,315,208 +0.40(+4.89%)
Dec 05, 2008 7.734 8.153 7.580 8.134 1,583,245 +0.31(+3.99%)
Dec 04, 2008 7.988 8.115 7.687 7.822 846,423 -0.31(-3.86%)
Dec 03, 2008 7.897 8.153 7.681 8.137 1,231,043 +0.21(+2.60%)
Dec 02, 2008 7.806 7.946 7.633 7.930 1,203,621 +0.24(+3.16%)
Dec 01, 2008 8.084 8.139 7.676 7.687 710,712 -0.60(-7.22%)
Nov 28, 2008 8.249 8.295 8.201 8.285 301,038 -0.03(-0.37%)
Nov 26, 2008 7.854 8.331 7.854 8.316 1,178,529 +0.36(+4.49%)
Nov 25, 2008 8.237 8.237 7.815 7.959 1,348,235 -0.11(-1.31%)
Nov 24, 2008 7.794 8.158 7.695 8.065 1,887,957 +0.47(+6.19%)
Nov 21, 2008 7.340 7.604 7.146 7.595 1,849,447 +0.36(+5.04%)
Nov 20, 2008 7.477 7.798 7.204 7.230 1,692,593 -0.36(-4.76%)
Nov 19, 2008 8.029 8.137 7.585 7.592 1,368,231 -0.44(-5.53%)
Nov 18, 2008 8.033 8.098 7.755 8.036 658,794 +0.08(+1.06%)
Nov 17, 2008 8.014 8.218 7.937 7.952 758,022 -0.18(-2.24%)
Nov 14, 2008 8.381 8.573 8.125 8.134 1,035,303 -0.46(-5.33%)
Nov 13, 2008 8.149 8.592 7.652 8.592 1,385,174 +0.46(+5.60%)
Nov 12, 2008 8.417 8.429 8.113 8.137 1,092,513 -0.42(-4.93%)
Nov 11, 2008 8.619 8.716 8.431 8.559 740,199 -0.19(-2.14%)
Nov 10, 2008 9.029 9.057 8.652 8.746 600,855 -0.16(-1.75%)
Nov 07, 2008 8.837 8.945 8.722 8.901 1,061,592 +0.18(+2.01%)
Nov 06, 2008 9.014 9.093 8.647 8.726 1,551,490 -0.44(-4.79%)
Nov 05, 2008 9.559 9.616 9.163 9.165 605,451 -0.54(-5.54%)
Nov 04, 2008 9.657 9.738 9.463 9.702 1,949,562 +0.30(+3.21%)
Nov 03, 2008 9.467 9.515 9.338 9.401 1,000,608 -0.07(-0.73%)
Oct 31, 2008 9.268 9.609 9.233 9.470 758,881 +0.07(+0.79%)
Oct 30, 2008 9.350 9.503 9.223 9.395 1,035,082 +0.29(+3.13%)
Oct 29, 2008 9.268 9.487 9.048 9.110 1,388,193 -0.13(-1.40%)
Oct 28, 2008 8.676 9.275 8.412 9.240 1,155,802 +0.88(+10.53%)
Oct 27, 2008 8.455 8.765 8.352 8.360 1,085,887 -0.22(-2.57%)
Oct 24, 2008 7.798 8.791 7.702 8.580 1,635,784 -0.24(-2.75%)
Oct 23, 2008 8.916 8.976 8.379 8.822 2,302,181 -0.09(-1.00%)
Oct 22, 2008 9.105 9.213 8.604 8.911 1,755,474 -0.31(-3.41%)
Oct 21, 2008 9.618 9.662 9.218 9.225 998,890 -0.51(-5.27%)
Oct 20, 2008 9.626 9.738 9.307 9.738 1,456,628 +0.31(+3.33%)
Oct 17, 2008 9.182 9.863 9.182 9.424 2,324,532 -0.03(-0.35%)
Oct 16, 2008 8.969 9.458 8.603 9.458 2,049,944 +0.44(+4.92%)
Oct 15, 2008 9.590 9.657 8.959 9.014 1,831,891 -0.72(-7.39%)
Oct 14, 2008 10.46 10.55 9.597 9.734 3,014,265 -0.37(-3.70%)
Oct 13, 2008 9.626 10.11 9.431 10.11 1,450,298 +0.97(+10.66%)
Oct 10, 2008 8.153 9.412 8.153 9.134 2,984,386 -0.07(-0.79%)
Oct 09, 2008 9.676 9.767 9.067 9.207 1,330,808 -0.26(-2.75%)
Oct 08, 2008 9.232 9.877 9.184 9.467 2,053,043 -0.07(-0.73%)
Oct 07, 2008 10.19 10.40 9.537 9.537 1,854,918 -0.64(-6.27%)
Oct 06, 2008 10.34 10.36 9.688 10.17 3,163,638 -0.39(-3.70%)
Oct 03, 2008 10.81 11.13 10.57 10.57 0 -0.15(-1.39%)
Oct 02, 2008 11.15 11.15 10.67 10.71 7,495,802 -0.51(-4.53%)
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.