Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.84 12.10 11.84 11.93 534,416 -0.05(-0.45%)
Jul 30, 2008 12.00 12.03 11.85 11.99 1,135,106 +0.07(+0.62%)
Jul 29, 2008 11.91 11.95 11.70 11.91 582,458 +0.22(+1.89%)
Jul 28, 2008 11.88 11.91 11.66 11.69 618,508 -0.23(-1.91%)
Jul 25, 2008 11.78 11.94 11.76 11.92 914,877 +0.17(+1.44%)
Jul 24, 2008 11.97 12.00 11.74 11.75 2,142,570 -0.20(-1.70%)
Jul 23, 2008 11.85 12.07 11.81 11.95 974,090 +0.16(+1.32%)
Jul 22, 2008 11.61 11.80 11.59 11.80 560,506 -0.05(-0.40%)
Jul 21, 2008 11.97 11.97 11.77 11.84 552,060 -0.04(-0.38%)
Jul 18, 2008 11.98 11.98 11.80 11.89 541,154 -0.21(-1.70%)
Jul 17, 2008 12.02 12.16 11.89 12.09 755,573 +0.18(+1.54%)
Jul 16, 2008 11.69 11.92 11.57 11.91 656,580 +0.24(+2.08%)
Jul 15, 2008 11.52 11.84 11.40 11.67 1,235,103 +0.03(+0.29%)
Jul 14, 2008 11.94 11.94 11.59 11.63 939,604 -0.13(-1.12%)
Jul 11, 2008 11.69 11.92 11.57 11.77 1,198,891 -0.10(-0.81%)
Jul 10, 2008 11.68 11.88 11.63 11.86 1,265,061 +0.15(+1.30%)
Jul 09, 2008 12.11 12.11 11.71 11.71 556,010 -0.37(-3.08%)
Jul 08, 2008 11.91 12.09 11.86 12.08 957,288 +0.10(+0.86%)
Jul 07, 2008 11.98 12.16 11.81 11.98 1,471,196 +0.07(+0.61%)
Jul 04, 2008 11.92 11.97 11.77 11.91 729,690 +0.00(+0.00%)
Jul 03, 2008 11.92 11.97 11.77 11.91 729,690 -0.00(-0.02%)
Jul 02, 2008 12.19 12.20 11.90 11.91 1,452,010 -0.22(-1.78%)
Jul 01, 2008 11.95 12.16 11.87 12.12 6,396,309 +0.04(+0.30%)
Jun 30, 2008 12.17 12.27 12.09 12.09 760,625 -0.14(-1.11%)
Jun 27, 2008 12.30 12.30 12.05 12.22 907,395 -0.05(-0.41%)
Jun 26, 2008 12.57 12.57 12.27 12.27 936,192 -0.45(-3.55%)
Jun 25, 2008 12.62 12.86 12.60 12.73 1,132,147 +0.18(+1.46%)
Jun 24, 2008 12.54 12.70 12.45 12.54 1,492,202 -0.07(-0.55%)
Jun 23, 2008 12.70 12.76 12.56 12.61 1,333,723 -0.08(-0.65%)
Jun 20, 2008 12.90 12.98 12.64 12.70 1,173,066 -0.33(-2.50%)
Jun 19, 2008 12.86 13.10 12.74 13.02 969,051 +0.16(+1.23%)
Jun 18, 2008 12.91 12.99 12.82 12.86 742,846 -0.17(-1.30%)
Jun 17, 2008 13.18 13.21 13.02 13.03 322,700 -0.08(-0.59%)
Jun 16, 2008 13.18 13.18 12.97 13.11 622,126 +0.06(+0.46%)
Jun 13, 2008 12.87 13.09 12.84 13.05 818,529 +0.26(+2.02%)
Jun 12, 2008 12.78 12.92 12.69 12.79 1,215,813 +0.08(+0.67%)
Jun 11, 2008 13.02 13.02 12.70 12.71 1,262,963 -0.31(-2.40%)
Jun 10, 2008 13.01 13.11 12.89 13.02 1,221,959 -0.04(-0.27%)
Jun 09, 2008 13.17 13.17 12.87 13.05 2,539,375 -0.04(-0.34%)
Jun 06, 2008 13.34 13.39 13.10 13.10 1,208,211 -0.34(-2.54%)
Jun 05, 2008 13.29 13.48 13.24 13.44 842,982 +0.22(+1.65%)
Jun 04, 2008 13.11 13.31 13.06 13.22 6,452,398 +0.10(+0.80%)
Jun 03, 2008 13.25 13.32 13.02 13.12 996,100 -0.06(-0.46%)
Jun 02, 2008 13.34 13.34 13.07 13.18 3,383,877 -0.20(-1.48%)
May 30, 2008 13.35 13.43 13.32 13.38 4,751,451 +0.13(+0.96%)
May 29, 2008 13.14 13.33 13.14 13.25 465,480 +0.06(+0.46%)
May 28, 2008 13.17 13.23 13.08 13.19 542,561 +0.07(+0.53%)
May 27, 2008 12.94 13.14 12.94 13.12 838,199 +0.22(+1.68%)
May 26, 2008 12.94 12.95 12.81 12.90 0 +0.00(+0.00%)
May 23, 2008 12.94 12.95 12.81 12.90 742,098 -0.06(-0.50%)
May 22, 2008 12.91 13.03 12.90 12.97 1,108,330 +0.06(+0.47%)
May 21, 2008 13.13 13.22 12.86 12.91 1,250,927 -0.24(-1.80%)
May 20, 2008 13.25 13.25 13.07 13.14 741,650 -0.20(-1.49%)
May 19, 2008 13.46 13.54 13.27 13.34 756,864 -0.08(-0.60%)
May 16, 2008 13.44 13.44 13.26 13.42 1,018,393 +0.02(+0.13%)
May 15, 2008 13.15 13.42 13.12 13.40 1,911,690 +0.29(+2.18%)
May 14, 2008 13.16 13.32 13.10 13.12 635,417 +0.04(+0.31%)
May 13, 2008 13.02 13.09 12.96 13.08 1,254,504 +0.05(+0.36%)
May 12, 2008 12.97 13.09 12.87 13.03 1,404,242 +0.15(+1.14%)
May 09, 2008 12.83 12.95 12.82 12.88 275,389 -0.05(-0.36%)
May 08, 2008 12.91 12.99 12.84 12.93 450,028 +0.08(+0.66%)
May 07, 2008 13.03 13.14 12.82 12.85 2,214,689 -0.17(-1.32%)
May 06, 2008 12.85 13.05 12.78 13.02 548,940 +0.13(+1.04%)
May 05, 2008 12.89 13.01 12.84 12.88 1,715,040 -0.06(-0.50%)
May 02, 2008 13.14 13.14 12.83 12.95 1,216,365 -0.00(-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.