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 (%)
Apr 30, 2008 13.69 13.77 13.48 13.53 1,679,761 -0.11(-0.83%)
Apr 29, 2008 13.54 13.68 13.53 13.64 472,709 +0.08(+0.60%)
Apr 28, 2008 13.65 13.65 13.53 13.56 396,256 -0.06(-0.44%)
Apr 25, 2008 13.75 13.75 13.43 13.62 658,928 -0.14(-1.01%)
Apr 24, 2008 13.60 13.88 13.50 13.76 5,176,500 +0.16(+1.20%)
Apr 23, 2008 13.51 13.65 13.47 13.60 536,936 +0.17(+1.29%)
Apr 22, 2008 13.54 13.54 13.31 13.42 945,167 -0.17(-1.22%)
Apr 21, 2008 13.44 13.60 13.42 13.59 453,309 +0.14(+1.02%)
Apr 18, 2008 13.33 13.53 13.31 13.45 966,699 +0.42(+3.20%)
Apr 17, 2008 13.11 13.11 12.95 13.03 413,641 -0.12(-0.95%)
Apr 16, 2008 12.83 13.16 12.79 13.16 1,135,029 +0.55(+4.37%)
Apr 15, 2008 12.64 12.67 12.49 12.61 305,634 +0.00(+0.00%)
Apr 14, 2008 12.65 12.73 12.60 12.61 233,420 -0.09(-0.70%)
Apr 11, 2008 12.88 12.91 12.65 12.70 407,647 -0.34(-2.63%)
Apr 10, 2008 12.86 13.12 12.86 13.04 440,649 +0.18(+1.44%)
Apr 09, 2008 12.90 12.93 12.77 12.86 313,618 -0.02(-0.15%)
Apr 08, 2008 12.98 12.98 12.84 12.87 749,738 -0.14(-1.07%)
Apr 07, 2008 13.16 13.17 12.98 13.01 740,345 -0.05(-0.35%)
Apr 04, 2008 13.05 13.15 12.92 13.06 352,651 +0.03(+0.22%)
Apr 03, 2008 12.87 13.10 12.86 13.03 778,565 +0.03(+0.22%)
Apr 02, 2008 13.11 13.15 12.89 13.00 287,665 -0.02(-0.17%)
Apr 01, 2008 12.82 13.04 12.76 13.02 809,781 +0.44(+3.47%)
Mar 31, 2008 12.47 12.65 12.47 12.59 292,187 +0.06(+0.50%)
Mar 28, 2008 12.74 12.76 12.50 12.52 342,749 -0.08(-0.63%)
Mar 27, 2008 12.81 12.82 12.58 12.60 1,332,097 -0.29(-2.29%)
Mar 26, 2008 12.99 12.99 12.81 12.90 454,568 -0.13(-1.03%)
Mar 25, 2008 13.07 13.09 12.90 13.03 1,449,811 +0.03(+0.25%)
Mar 24, 2008 12.77 13.10 12.74 13.00 858,717 +0.34(+2.68%)
Mar 21, 2008 12.41 12.66 12.41 12.66 667,000 +0.00(+0.00%)
Mar 20, 2008 12.41 12.66 12.41 12.66 667,000 +0.20(+1.62%)
Mar 19, 2008 12.83 12.85 12.46 12.46 1,245,100 -0.35(-2.77%)
Mar 18, 2008 12.67 12.83 12.49 12.81 2,158,893 +0.46(+3.73%)
Mar 17, 2008 12.06 12.47 12.03 12.35 1,268,375 -0.08(-0.62%)
Mar 14, 2008 12.71 12.89 12.31 12.43 1,968,999 -0.23(-1.84%)
Mar 13, 2008 12.47 12.75 12.38 12.66 898,251 +0.05(+0.36%)
Mar 12, 2008 12.77 12.84 12.61 12.62 552,256 -0.07(-0.53%)
Mar 11, 2008 12.58 12.68 12.35 12.68 1,052,165 +0.41(+3.38%)
Mar 10, 2008 12.36 12.47 12.25 12.27 765,484 -0.11(-0.91%)
Mar 07, 2008 12.21 12.55 12.21 12.38 1,181,057 +0.01(+0.10%)
Mar 06, 2008 12.60 12.63 12.37 12.37 561,170 -0.23(-1.86%)
Mar 05, 2008 12.50 12.71 12.50 12.61 563,464 +0.09(+0.72%)
Mar 04, 2008 12.39 12.55 12.28 12.51 843,793 +0.02(+0.19%)
Mar 03, 2008 12.72 12.77 12.39 12.49 2,394,703 -0.07(-0.57%)
Feb 29, 2008 12.74 12.78 12.53 12.56 516,055 -0.31(-2.40%)
Feb 28, 2008 12.83 13.00 12.83 12.87 497,435 -0.11(-0.87%)
Feb 27, 2008 12.66 13.04 11.99 12.98 863,818 +0.10(+0.74%)
Feb 26, 2008 12.77 12.98 12.62 12.89 654,745 +0.14(+1.11%)
Feb 25, 2008 12.67 12.80 12.59 12.75 918,777 +0.12(+0.91%)
Feb 22, 2008 12.68 12.68 12.43 12.63 1,028,181 +0.01(+0.11%)
Feb 21, 2008 12.90 12.93 12.59 12.62 1,046,951 -0.11(-0.87%)
Feb 20, 2008 12.35 12.78 12.35 12.73 1,374,384 +0.18(+1.45%)
Feb 19, 2008 12.91 12.91 12.50 12.55 583,093 -0.11(-0.89%)
Feb 18, 2008 12.89 12.89 12.60 12.66 0 +0.00(+0.00%)
Feb 15, 2008 12.89 12.89 12.60 12.66 343,179 -0.09(-0.73%)
Feb 14, 2008 13.17 13.17 12.74 12.75 645,034 -0.25(-1.90%)
Feb 13, 2008 12.95 13.03 12.63 13.00 426,868 +0.33(+2.61%)
Feb 12, 2008 12.84 12.86 12.53 12.67 479,136 -0.03(-0.21%)
Feb 11, 2008 12.48 12.74 12.48 12.69 336,663 +0.14(+1.15%)
Feb 08, 2008 12.39 12.62 12.39 12.55 742,956 +0.18(+1.43%)
Feb 07, 2008 12.25 12.57 12.16 12.37 1,434,874 -0.03(-0.27%)
Feb 06, 2008 12.71 12.74 12.39 12.41 450,969 -0.19(-1.52%)
Feb 05, 2008 12.79 12.85 12.60 12.60 519,104 -0.39(-3.01%)
Feb 04, 2008 13.24 13.24 12.97 12.99 1,180,427 -0.18(-1.38%)
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.