Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.345 9.490 9.222 9.282 3,622,266 +0.06(+0.63%)
Apr 29, 2009 9.108 9.336 9.090 9.224 3,405,215 +0.19(+2.05%)
Apr 28, 2009 9.046 9.139 8.986 9.039 2,525,434 -0.07(-0.76%)
Apr 27, 2009 9.070 9.247 9.048 9.109 3,143,359 -0.05(-0.51%)
Apr 24, 2009 9.055 9.218 8.977 9.155 3,525,398 +0.20(+2.27%)
Apr 23, 2009 9.001 9.001 8.778 8.952 3,724,352 +0.02(+0.25%)
Apr 22, 2009 8.827 9.122 8.805 8.930 4,035,218 +0.03(+0.30%)
Apr 21, 2009 8.702 8.914 8.700 8.903 1,737,786 +0.13(+1.47%)
Apr 20, 2009 8.854 8.896 8.725 8.774 2,521,161 -0.27(-2.96%)
Apr 17, 2009 9.055 9.088 8.934 9.041 2,960,996 +0.00(+0.02%)
Apr 16, 2009 8.883 9.097 8.829 9.039 2,662,938 +0.26(+2.95%)
Apr 15, 2009 8.742 8.785 8.632 8.780 1,662,973 -0.03(-0.35%)
Apr 14, 2009 8.858 8.922 8.760 8.812 1,688,821 -0.10(-1.18%)
Apr 13, 2009 8.943 8.963 8.805 8.916 2,189,917 -0.01(-0.10%)
Apr 09, 2009 8.856 8.992 8.825 8.925 2,647,253 +0.23(+2.67%)
Apr 08, 2009 8.609 8.758 8.568 8.693 1,899,282 +0.18(+2.10%)
Apr 07, 2009 8.624 8.658 8.484 8.515 2,074,800 -0.24(-2.78%)
Apr 06, 2009 8.729 8.767 8.588 8.758 2,192,598 -0.10(-1.16%)
Apr 03, 2009 8.722 8.870 8.684 8.861 3,784,694 +0.15(+1.69%)
Apr 02, 2009 8.626 8.899 8.604 8.713 3,866,231 +0.27(+3.20%)
Apr 01, 2009 8.165 8.493 8.133 8.443 3,342,690 +0.18(+2.21%)
Mar 31, 2009 8.205 8.430 8.198 8.261 4,250,848 +0.13(+1.62%)
Mar 30, 2009 8.187 8.200 8.008 8.129 2,311,176 -0.43(-5.03%)
Mar 26, 2009 8.377 8.575 8.363 8.559 3,638,341 +0.28(+3.34%)
Mar 25, 2009 8.330 8.446 8.078 8.283 5,473,780 +0.02(+0.19%)
Mar 24, 2009 8.319 8.403 8.240 8.267 2,574,394 -0.11(-1.28%)
Mar 23, 2009 8.180 8.385 8.167 8.374 1,897,699 +0.46(+5.78%)
Mar 20, 2009 8.071 8.174 7.852 7.917 1,984,001 -0.15(-1.88%)
Mar 19, 2009 8.142 8.160 8.008 8.069 2,843,055 +0.05(+0.61%)
Mar 18, 2009 7.846 8.145 7.834 8.020 3,130,924 +0.15(+1.87%)
Mar 17, 2009 7.656 7.879 7.618 7.872 1,879,602 +0.26(+3.40%)
Mar 16, 2009 7.792 7.803 7.594 7.614 2,611,516 -0.12(-1.53%)
Mar 13, 2009 7.752 7.772 7.620 7.732 0 -0.01(-0.14%)
Mar 12, 2009 7.553 7.761 7.455 7.743 3,289,955 +0.22(+2.91%)
Mar 11, 2009 7.442 7.602 7.350 7.524 4,093,198 +0.19(+2.55%)
Mar 10, 2009 7.022 7.364 6.993 7.337 2,601,165 +0.46(+6.61%)
Mar 09, 2009 6.969 7.161 6.848 6.882 3,385,348 -0.19(-2.71%)
Mar 06, 2009 7.141 7.223 6.889 7.074 0 -0.06(-0.81%)
Mar 05, 2009 7.239 7.337 7.125 7.132 1,993,366 -0.21(-2.92%)
Mar 04, 2009 7.254 7.457 7.246 7.346 1,204,015 +0.18(+2.49%)
Mar 02, 2009 7.270 7.404 7.127 7.167 1,683,948 -0.23(-3.08%)
Feb 27, 2009 7.324 7.507 7.300 7.395 0 -0.01(-0.09%)
Feb 26, 2009 7.556 7.656 7.393 7.402 873,994 -0.08(-1.13%)
Feb 25, 2009 7.435 7.623 7.293 7.486 1,191,288 +0.01(+0.18%)
Feb 24, 2009 7.277 7.522 7.257 7.473 2,859,870 +0.20(+2.76%)
Feb 23, 2009 7.629 7.629 7.212 7.272 1,239,872 -0.28(-3.72%)
Feb 20, 2009 7.460 7.643 7.435 7.553 1,277,837 -0.01(-0.09%)
Feb 19, 2009 7.826 7.834 7.540 7.560 1,387,978 -0.22(-2.87%)
Feb 18, 2009 7.828 7.906 7.705 7.783 1,589,263 +0.00(+0.06%)
Feb 17, 2009 7.919 7.924 7.768 7.779 1,309,499 -0.36(-4.47%)
Feb 13, 2009 8.136 8.248 8.102 8.142 1,397,558 +0.01(+0.14%)
Feb 12, 2009 8.000 8.149 7.897 8.131 2,068,802 +0.04(+0.52%)
Feb 11, 2009 8.095 8.158 7.980 8.089 1,296,983 +0.00(+0.06%)
Feb 10, 2009 8.352 8.455 8.026 8.084 1,781,103 -0.34(-4.00%)
Feb 09, 2009 8.385 8.452 8.315 8.421 3,748,061 +0.04(+0.45%)
Feb 06, 2009 8.138 8.435 8.111 8.383 5,079,862 +0.28(+3.47%)
Feb 05, 2009 7.826 8.174 7.814 8.102 2,087,939 +0.15(+1.94%)
Feb 04, 2009 7.913 8.145 7.910 7.948 2,458,865 +0.05(+0.65%)
Feb 03, 2009 7.805 7.933 7.665 7.897 2,187,483 +0.12(+1.55%)
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.