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

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
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 (%)
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.