Skip to main content

US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 47.69 48.76 47.69 48.07 132,669 -0.22(-0.45%)
Jul 30, 2008 48.33 48.47 47.72 48.28 281,790 +0.30(+0.62%)
Jul 29, 2008 47.98 48.13 47.14 47.98 144,595 +0.89(+1.89%)
Jul 28, 2008 47.85 47.98 46.98 47.10 153,545 -0.92(-1.91%)
Jul 25, 2008 47.44 48.08 47.37 48.01 227,118 +0.68(+1.44%)
Jul 24, 2008 48.21 48.33 47.29 47.33 531,894 -0.82(-1.70%)
Jul 23, 2008 47.75 48.61 47.55 48.15 241,818 +0.63(+1.32%)
Jul 22, 2008 46.75 47.53 46.69 47.52 139,146 -0.19(-0.40%)
Jul 21, 2008 48.20 48.20 47.40 47.71 137,049 -0.18(-0.38%)
Jul 18, 2008 48.27 48.27 47.53 47.89 134,341 -0.83(-1.70%)
Jul 17, 2008 48.41 48.98 47.90 48.71 187,571 +0.74(+1.54%)
Jul 16, 2008 47.10 48.02 46.61 47.98 162,996 +0.98(+2.08%)
Jul 15, 2008 46.41 47.68 45.94 47.00 306,615 +0.13(+0.29%)
Jul 14, 2008 48.10 48.10 46.70 46.86 233,257 -0.53(-1.12%)
Jul 11, 2008 47.10 48.03 46.60 47.39 297,625 -0.39(-0.81%)
Jul 10, 2008 47.05 47.87 46.83 47.78 314,052 +0.61(+1.30%)
Jul 09, 2008 48.78 48.78 47.16 47.17 138,029 -1.50(-3.08%)
Jul 08, 2008 47.98 48.69 47.76 48.67 237,647 +0.42(+0.86%)
Jul 07, 2008 48.25 48.96 47.56 48.25 365,225 +0.29(+0.61%)
Jul 04, 2008 48.02 48.22 47.41 47.96 181,146 +0.00(+0.00%)
Jul 03, 2008 48.02 48.22 47.41 47.96 181,146 -0.01(-0.02%)
Jul 02, 2008 49.12 49.15 47.95 47.97 360,462 -0.87(-1.78%)
Jul 01, 2008 48.15 48.96 47.81 48.84 1,587,888 +0.14(+0.30%)
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%)
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.