Skip to main content

US Technology Ishares ETF (NY: IYW )

135.03 -0.31 (-0.23%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.74 12.81 12.55 12.59 1,805,120 -0.10(-0.83%)
Apr 29, 2008 12.60 12.73 12.59 12.69 507,987 +0.08(+0.60%)
Apr 28, 2008 12.70 12.70 12.59 12.62 425,828 -0.06(-0.44%)
Apr 25, 2008 12.80 12.80 12.50 12.67 708,104 -0.13(-1.01%)
Apr 24, 2008 12.66 12.92 12.56 12.80 5,562,819 +0.15(+1.20%)
Apr 23, 2008 12.57 12.70 12.53 12.65 577,007 +0.16(+1.29%)
Apr 22, 2008 12.60 12.60 12.38 12.49 1,015,705 -0.15(-1.22%)
Apr 21, 2008 12.51 12.66 12.49 12.64 487,139 +0.13(+1.02%)
Apr 18, 2008 12.40 12.59 12.39 12.52 1,038,843 +0.39(+3.20%)
Apr 17, 2008 12.20 12.20 12.05 12.13 444,511 -0.12(-0.95%)
Apr 16, 2008 11.94 12.25 11.90 12.25 1,219,735 +0.51(+4.37%)
Apr 15, 2008 11.76 11.79 11.62 11.73 328,444 +0.00(+0.00%)
Apr 14, 2008 11.77 11.84 11.73 11.73 250,840 -0.08(-0.70%)
Apr 11, 2008 11.99 12.02 11.77 11.82 438,070 -0.32(-2.63%)
Apr 10, 2008 11.96 12.21 11.96 12.13 473,535 +0.17(+1.44%)
Apr 09, 2008 12.01 12.03 11.88 11.96 337,023 -0.02(-0.15%)
Apr 08, 2008 12.08 12.08 11.95 11.98 805,690 -0.13(-1.07%)
Apr 07, 2008 12.24 12.26 12.08 12.11 795,596 -0.04(-0.35%)
Apr 04, 2008 12.14 12.23 12.03 12.15 378,969 +0.03(+0.22%)
Apr 03, 2008 11.98 12.19 11.97 12.13 836,668 +0.03(+0.22%)
Apr 02, 2008 12.20 12.24 12.00 12.10 309,133 -0.02(-0.17%)
Apr 01, 2008 11.93 12.14 11.87 12.12 870,215 +0.41(+3.47%)
Mar 31, 2008 11.60 11.77 11.60 11.71 313,992 +0.06(+0.50%)
Mar 28, 2008 11.85 11.88 11.63 11.65 368,328 -0.07(-0.63%)
Mar 27, 2008 11.92 11.93 11.70 11.73 1,431,511 -0.27(-2.29%)
Mar 26, 2008 12.09 12.09 11.92 12.00 488,493 -0.12(-1.03%)
Mar 25, 2008 12.16 12.18 12.01 12.13 1,558,009 +0.03(+0.25%)
Mar 24, 2008 11.89 12.19 11.86 12.10 922,802 +0.32(+2.68%)
Mar 21, 2008 11.55 11.78 11.55 11.78 716,777 +0.00(+0.00%)
Mar 20, 2008 11.55 11.78 11.55 11.78 716,777 +0.19(+1.62%)
Mar 19, 2008 11.94 11.96 11.59 11.59 1,338,021 -0.33(-2.77%)
Mar 18, 2008 11.79 11.94 11.63 11.92 2,320,010 +0.43(+3.73%)
Mar 17, 2008 11.22 11.60 11.19 11.50 1,363,033 -0.07(-0.62%)
Mar 14, 2008 11.83 11.99 11.45 11.57 2,115,944 -0.22(-1.84%)
Mar 13, 2008 11.60 11.87 11.52 11.78 965,287 +0.04(+0.36%)
Mar 12, 2008 11.89 11.94 11.74 11.74 593,471 -0.06(-0.53%)
Mar 11, 2008 11.71 11.80 11.49 11.80 1,130,688 +0.39(+3.38%)
Mar 10, 2008 11.50 11.61 11.40 11.42 822,611 -0.10(-0.91%)
Mar 07, 2008 11.37 11.68 11.37 11.52 1,269,198 +0.01(+0.10%)
Mar 06, 2008 11.72 11.75 11.51 11.51 603,050 -0.22(-1.86%)
Mar 05, 2008 11.63 11.83 11.63 11.73 605,515 +0.08(+0.72%)
Mar 04, 2008 11.53 11.68 11.42 11.65 906,764 +0.02(+0.19%)
Mar 03, 2008 11.84 11.88 11.53 11.62 2,573,418 -0.07(-0.57%)
Feb 29, 2008 11.86 11.89 11.66 11.69 554,568 -0.29(-2.40%)
Feb 28, 2008 11.94 12.10 11.94 11.98 534,558 -0.10(-0.87%)
Feb 27, 2008 11.78 12.13 11.15 12.08 928,284 +0.09(+0.74%)
Feb 26, 2008 11.88 12.08 11.75 11.99 703,608 +0.13(+1.11%)
Feb 25, 2008 11.79 11.91 11.72 11.86 987,344 +0.11(+0.91%)
Feb 22, 2008 11.80 11.80 11.56 11.75 1,104,914 +0.01(+0.11%)
Feb 21, 2008 12.00 12.03 11.71 11.74 1,125,084 -0.10(-0.87%)
Feb 20, 2008 11.49 11.89 11.49 11.84 1,476,954 +0.17(+1.45%)
Feb 19, 2008 12.01 12.01 11.63 11.67 626,609 -0.10(-0.89%)
Feb 18, 2008 11.99 11.99 11.72 11.78 0 +0.00(+0.00%)
Feb 15, 2008 11.99 11.99 11.72 11.78 368,790 -0.09(-0.73%)
Feb 14, 2008 12.25 12.25 11.85 11.87 693,173 -0.23(-1.90%)
Feb 13, 2008 12.05 12.13 11.76 12.10 458,725 +0.31(+2.61%)
Feb 12, 2008 11.94 11.97 11.66 11.79 514,894 -0.02(-0.21%)
Feb 11, 2008 11.61 11.86 11.61 11.81 361,788 +0.13(+1.15%)
Feb 08, 2008 11.53 11.74 11.53 11.68 798,402 +0.17(+1.43%)
Feb 07, 2008 11.40 11.70 11.32 11.51 1,541,958 -0.03(-0.27%)
Feb 06, 2008 11.83 11.85 11.53 11.55 484,624 -0.18(-1.52%)
Feb 05, 2008 11.90 11.96 11.72 11.72 557,844 -0.36(-3.01%)
Feb 04, 2008 12.32 12.32 12.07 12.09 1,268,522 -0.17(-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.