Skip to main content

US Technology Ishares ETF (NY: IYW )

149.09 +3.66 (+2.52%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.380 8.572 8.378 8.476 1,421,920 +0.07(+0.83%)
Dec 30, 2008 8.250 8.414 8.236 8.406 1,101,711 +0.20(+2.46%)
Dec 29, 2008 8.270 8.284 8.080 8.205 853,950 -0.06(-0.67%)
Dec 26, 2008 8.253 8.274 8.210 8.260 428,488 +0.03(+0.38%)
Dec 24, 2008 8.212 8.265 8.206 8.229 460,404 -0.00(-0.06%)
Dec 23, 2008 8.313 8.402 8.171 8.234 1,083,479 -0.09(-1.10%)
Dec 22, 2008 8.512 8.512 8.157 8.325 1,505,574 -0.14(-1.62%)
Dec 19, 2008 8.486 8.647 8.462 8.462 1,117,041 +0.03(+0.34%)
Dec 18, 2008 8.632 8.659 8.321 8.433 1,506,250 -0.19(-2.22%)
Dec 17, 2008 8.651 8.752 8.527 8.625 922,646 -0.11(-1.31%)
Dec 16, 2008 8.433 8.781 8.407 8.740 990,811 +0.38(+4.59%)
Dec 15, 2008 8.512 8.524 8.237 8.356 1,129,244 -0.11(-1.27%)
Dec 12, 2008 8.114 8.532 8.114 8.464 661,131 +0.16(+1.91%)
Dec 11, 2008 8.493 8.610 8.249 8.306 1,206,442 -0.25(-2.94%)
Dec 10, 2008 8.572 8.728 8.467 8.558 1,669,692 +0.02(+0.25%)
Dec 09, 2008 8.400 8.788 8.373 8.536 1,098,283 +0.00(+0.06%)
Dec 08, 2008 8.356 8.637 8.268 8.532 1,315,311 +0.40(+4.89%)
Dec 05, 2008 7.733 8.153 7.580 8.133 1,583,369 +0.31(+3.99%)
Dec 04, 2008 7.987 8.114 7.686 7.822 846,490 -0.31(-3.86%)
Dec 03, 2008 7.896 8.153 7.680 8.136 1,231,140 +0.21(+2.60%)
Dec 02, 2008 7.805 7.946 7.632 7.930 1,203,715 +0.24(+3.16%)
Dec 01, 2008 8.083 8.138 7.675 7.687 710,768 -0.60(-7.22%)
Nov 28, 2008 8.249 8.294 8.201 8.285 301,062 -0.03(-0.37%)
Nov 26, 2008 7.853 8.330 7.853 8.316 1,178,622 +0.36(+4.49%)
Nov 25, 2008 8.237 8.237 7.815 7.958 1,348,341 -0.11(-1.31%)
Nov 24, 2008 7.793 8.157 7.695 8.064 1,888,105 +0.47(+6.19%)
Nov 21, 2008 7.340 7.604 7.146 7.594 1,849,592 +0.36(+5.04%)
Nov 20, 2008 7.476 7.798 7.203 7.229 1,692,725 -0.36(-4.76%)
Nov 19, 2008 8.028 8.136 7.584 7.591 1,368,338 -0.44(-5.53%)
Nov 18, 2008 8.033 8.098 7.755 8.035 658,846 +0.08(+1.06%)
Nov 17, 2008 8.014 8.217 7.937 7.951 758,081 -0.18(-2.24%)
Nov 14, 2008 8.380 8.572 8.124 8.133 1,035,385 -0.46(-5.33%)
Nov 13, 2008 8.148 8.591 7.652 8.591 1,385,282 +0.46(+5.60%)
Nov 12, 2008 8.416 8.428 8.112 8.136 1,092,598 -0.42(-4.93%)
Nov 11, 2008 8.618 8.715 8.431 8.558 740,257 -0.19(-2.14%)
Nov 10, 2008 9.028 9.057 8.651 8.745 600,902 -0.16(-1.75%)
Nov 07, 2008 8.836 8.944 8.721 8.901 1,061,675 +0.18(+2.01%)
Nov 06, 2008 9.013 9.093 8.647 8.726 1,551,611 -0.44(-4.79%)
Nov 05, 2008 9.558 9.615 9.162 9.165 605,498 -0.54(-5.54%)
Nov 04, 2008 9.656 9.738 9.462 9.702 1,949,715 +0.30(+3.21%)
Nov 03, 2008 9.467 9.515 9.337 9.400 1,000,687 -0.07(-0.73%)
Oct 31, 2008 9.268 9.609 9.232 9.469 758,940 +0.07(+0.79%)
Oct 30, 2008 9.349 9.503 9.222 9.395 1,035,163 +0.29(+3.13%)
Oct 29, 2008 9.268 9.486 9.047 9.109 1,388,302 -0.13(-1.40%)
Oct 28, 2008 8.675 9.275 8.412 9.239 1,155,893 +0.88(+10.53%)
Oct 27, 2008 8.455 8.764 8.352 8.359 1,085,972 -0.22(-2.57%)
Oct 24, 2008 7.798 8.790 7.702 8.579 1,635,912 -0.24(-2.75%)
Oct 23, 2008 8.915 8.975 8.378 8.822 2,302,361 -0.09(-1.00%)
Oct 22, 2008 9.105 9.213 8.603 8.910 1,755,611 -0.31(-3.41%)
Oct 21, 2008 9.618 9.661 9.217 9.225 998,968 -0.51(-5.27%)
Oct 20, 2008 9.625 9.737 9.306 9.737 1,456,743 +0.31(+3.33%)
Oct 17, 2008 9.181 9.862 9.181 9.424 2,324,715 -0.03(-0.35%)
Oct 16, 2008 8.968 9.457 8.602 9.457 2,050,105 +0.44(+4.92%)
Oct 15, 2008 9.589 9.656 8.958 9.013 1,832,034 -0.72(-7.39%)
Oct 14, 2008 10.46 10.55 9.596 9.733 3,014,501 -0.37(-3.70%)
Oct 13, 2008 9.625 10.11 9.431 10.11 1,450,412 +0.97(+10.66%)
Oct 10, 2008 8.153 9.412 8.153 9.133 2,984,620 -0.07(-0.79%)
Oct 09, 2008 9.675 9.766 9.066 9.206 1,330,913 -0.26(-2.75%)
Oct 08, 2008 9.232 9.877 9.184 9.467 2,053,204 -0.07(-0.73%)
Oct 07, 2008 10.19 10.40 9.536 9.536 1,855,063 -0.64(-6.27%)
Oct 06, 2008 10.34 10.36 9.687 10.17 3,163,886 -0.39(-3.70%)
Oct 03, 2008 10.81 11.13 10.56 10.56 0 -0.15(-1.39%)
Oct 02, 2008 11.15 11.15 10.67 10.71 7,496,389 -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.