Skip to main content

US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 49.02 49.41 48.69 48.69 188,825 -0.55(-1.11%)
Jun 27, 2008 49.56 49.56 48.55 49.24 225,261 -0.20(-0.41%)
Jun 26, 2008 50.62 50.62 49.44 49.44 232,410 -1.82(-3.55%)
Jun 25, 2008 50.85 51.80 50.77 51.26 281,056 +0.74(+1.46%)
Jun 24, 2008 50.50 51.17 50.14 50.53 370,440 -0.28(-0.55%)
Jun 23, 2008 51.17 51.39 50.60 50.81 331,097 -0.33(-0.65%)
Jun 20, 2008 51.96 52.29 50.92 51.14 291,214 -1.31(-2.50%)
Jun 19, 2008 51.82 52.78 51.30 52.45 240,567 +0.64(+1.23%)
Jun 18, 2008 52.00 52.33 51.65 51.81 184,412 -0.68(-1.30%)
Jun 17, 2008 53.11 53.21 52.45 52.50 80,110 -0.31(-0.60%)
Jun 16, 2008 53.10 53.10 52.26 52.81 154,443 +0.24(+0.46%)
Jun 13, 2008 51.85 52.71 51.71 52.57 203,200 +1.04(+2.02%)
Jun 12, 2008 51.49 52.03 51.10 51.53 301,826 +0.34(+0.67%)
Jun 11, 2008 52.46 52.46 51.17 51.18 313,531 -1.26(-2.40%)
Jun 10, 2008 52.42 52.82 51.92 52.44 303,352 -0.14(-0.27%)
Jun 09, 2008 53.06 53.06 51.84 52.59 630,401 -0.18(-0.34%)
Jun 06, 2008 53.75 53.94 52.77 52.77 299,939 -1.37(-2.54%)
Jun 05, 2008 53.54 54.30 53.33 54.14 209,271 +0.88(+1.65%)
Jun 04, 2008 52.83 53.62 52.60 53.26 1,601,812 +0.42(+0.80%)
Jun 03, 2008 53.36 53.67 52.45 52.84 247,282 -0.24(-0.46%)
Jun 02, 2008 53.74 53.74 52.65 53.08 840,049 -0.80(-1.48%)
May 30, 2008 53.76 54.10 53.66 53.88 1,179,550 +0.51(+0.96%)
May 29, 2008 52.94 53.69 52.94 53.37 115,555 +0.24(+0.46%)
May 28, 2008 53.07 53.30 52.69 53.12 134,691 +0.28(+0.53%)
May 27, 2008 52.12 52.93 52.12 52.85 208,083 +0.87(+1.68%)
May 26, 2008 52.12 52.17 51.62 51.97 0 +0.00(+0.00%)
May 23, 2008 52.12 52.17 51.62 51.97 184,226 -0.26(-0.50%)
May 22, 2008 51.99 52.49 51.97 52.24 275,143 +0.24(+0.47%)
May 21, 2008 52.87 53.24 51.81 51.99 310,543 -0.95(-1.80%)
May 20, 2008 53.38 53.38 52.65 52.95 184,115 -0.80(-1.49%)
May 19, 2008 54.21 54.54 53.45 53.74 187,892 -0.32(-0.60%)
May 16, 2008 54.15 54.15 53.41 54.07 252,816 +0.07(+0.13%)
May 15, 2008 52.95 54.07 52.84 54.00 474,578 +1.15(+2.18%)
May 14, 2008 53.02 53.66 52.78 52.85 157,742 +0.16(+0.31%)
May 13, 2008 52.44 52.74 52.19 52.68 311,431 +0.19(+0.36%)
May 12, 2008 52.26 52.72 51.85 52.50 348,604 +0.59(+1.14%)
May 09, 2008 51.70 52.16 51.64 51.90 68,365 -0.19(-0.36%)
May 08, 2008 52.01 52.34 51.74 52.09 111,719 +0.34(+0.66%)
May 07, 2008 52.50 52.92 51.63 51.75 549,798 -0.69(-1.32%)
May 06, 2008 51.75 52.59 51.49 52.44 136,274 +0.54(+1.04%)
May 05, 2008 51.93 52.40 51.73 51.90 425,760 -0.26(-0.50%)
May 02, 2008 52.94 52.94 51.67 52.16 301,963 -0.01(-0.02%)
May 01, 2008 50.59 52.24 50.59 52.17 225,001 +1.46(+2.89%)
Apr 30, 2008 51.32 51.60 50.54 50.71 448,157 -0.42(-0.83%)
Apr 29, 2008 50.76 51.29 50.70 51.13 126,117 +0.31(+0.60%)
Apr 28, 2008 51.15 51.15 50.71 50.82 105,720 -0.22(-0.44%)
Apr 25, 2008 51.54 51.54 50.33 51.05 175,801 -0.52(-1.01%)
Apr 24, 2008 50.99 52.03 50.60 51.57 1,381,080 +0.61(+1.20%)
Apr 23, 2008 50.63 51.15 50.48 50.96 143,253 +0.65(+1.29%)
Apr 22, 2008 50.74 50.74 49.88 50.31 252,169 -0.62(-1.22%)
Apr 21, 2008 50.38 50.99 50.32 50.93 120,942 +0.51(+1.02%)
Apr 18, 2008 49.96 50.73 49.90 50.42 257,913 +1.56(+3.20%)
Apr 17, 2008 49.13 49.13 48.53 48.86 110,358 -0.47(-0.95%)
Apr 16, 2008 48.09 49.32 47.95 49.32 302,823 +2.07(+4.37%)
Apr 15, 2008 47.38 47.50 46.82 47.26 81,542 +0.00(+0.00%)
Apr 14, 2008 47.41 47.71 47.23 47.26 62,276 -0.33(-0.70%)
Apr 11, 2008 48.29 48.40 47.43 47.59 108,759 -1.29(-2.63%)
Apr 10, 2008 48.19 49.16 48.19 48.87 117,564 +0.69(+1.44%)
Apr 09, 2008 48.36 48.47 47.85 48.18 83,672 -0.07(-0.15%)
Apr 08, 2008 48.66 48.66 48.14 48.25 200,028 -0.52(-1.07%)
Apr 07, 2008 49.31 49.38 48.64 48.78 197,522 -0.17(-0.35%)
Apr 04, 2008 48.91 49.27 48.44 48.95 94,086 +0.11(+0.22%)
Apr 03, 2008 48.25 49.09 48.20 48.84 207,719 +0.11(+0.22%)
Apr 02, 2008 49.15 49.29 48.32 48.73 76,748 -0.08(-0.17%)
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.