Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.877 8.074 7.851 7.954 0 -0.01(-0.09%)
Feb 26, 2009 8.126 8.234 7.951 7.961 812,612 -0.09(-1.13%)
Feb 25, 2009 7.997 8.198 7.844 8.052 1,107,622 +0.01(+0.18%)
Feb 24, 2009 7.826 8.090 7.805 8.038 2,659,016 +0.22(+2.76%)
Feb 23, 2009 8.206 8.206 7.757 7.822 1,152,794 -0.30(-3.72%)
Feb 20, 2009 8.023 8.220 7.997 8.124 1,188,092 -0.01(-0.09%)
Feb 19, 2009 8.417 8.426 8.110 8.131 1,290,498 -0.24(-2.87%)
Feb 18, 2009 8.419 8.503 8.287 8.371 1,477,646 +0.00(+0.06%)
Feb 17, 2009 8.517 8.522 8.354 8.366 1,217,530 -0.39(-4.47%)
Feb 13, 2009 8.750 8.872 8.714 8.757 1,299,405 +0.01(+0.14%)
Feb 12, 2009 8.604 8.765 8.493 8.745 1,923,506 +0.05(+0.52%)
Feb 11, 2009 8.707 8.774 8.583 8.700 1,205,893 +0.00(+0.06%)
Feb 10, 2009 8.983 9.094 8.633 8.695 1,656,013 -0.36(-4.00%)
Feb 09, 2009 9.019 9.091 8.943 9.057 3,484,828 +0.04(+0.45%)
Feb 06, 2009 8.753 9.072 8.724 9.016 4,723,094 +0.30(+3.47%)
Feb 05, 2009 8.417 8.791 8.405 8.714 1,941,299 +0.17(+1.94%)
Feb 04, 2009 8.510 8.760 8.508 8.549 2,286,174 +0.06(+0.65%)
Feb 03, 2009 8.395 8.532 8.244 8.493 2,033,852 +0.13(+1.55%)
Feb 02, 2009 8.162 8.438 8.143 8.364 3,754,655 +0.12(+1.48%)
Jan 30, 2009 8.541 8.541 8.232 8.242 0 -0.26(-3.08%)
Jan 29, 2009 8.654 8.659 8.472 8.503 911,529 -0.27(-3.06%)
Jan 28, 2009 8.654 8.844 8.609 8.772 1,799,910 +0.28(+3.31%)
Jan 27, 2009 8.388 8.558 8.383 8.491 1,643,430 +0.11(+1.35%)
Jan 26, 2009 8.306 8.515 8.282 8.378 2,088,122 +0.09(+1.03%)
Jan 23, 2009 8.023 8.417 8.011 8.293 2,538,988 +0.12(+1.48%)
Jan 22, 2009 8.148 8.289 8.014 8.172 1,889,562 -0.18(-2.13%)
Jan 21, 2009 8.093 8.359 8.006 8.349 2,180,321 +0.40(+5.07%)
Jan 20, 2009 8.359 8.376 7.930 7.946 1,928,562 -0.41(-4.94%)
Jan 16, 2009 8.429 8.462 8.165 8.359 0 +0.09(+1.04%)
Jan 15, 2009 8.174 8.337 8.014 8.273 2,132,202 +0.05(+0.58%)
Jan 14, 2009 8.349 8.419 8.158 8.225 1,097,765 -0.27(-3.19%)
Jan 13, 2009 8.481 8.616 8.390 8.496 2,014,884 -0.02(-0.25%)
Jan 12, 2009 8.635 8.654 8.419 8.517 1,188,930 -0.12(-1.39%)
Jan 09, 2009 8.865 8.865 8.601 8.637 1,175,038 -0.22(-2.49%)
Jan 08, 2009 8.777 8.863 8.669 8.858 1,146,830 +0.06(+0.63%)
Jan 07, 2009 8.956 8.956 8.729 8.803 929,597 -0.30(-3.35%)
Jan 06, 2009 8.935 9.211 8.935 9.108 1,176,034 +0.24(+2.73%)
Jan 05, 2009 8.784 8.942 8.738 8.865 1,193,377 +0.05(+0.60%)
Jan 02, 2009 8.505 8.875 8.465 8.813 0 +0.34(+3.96%)
Jan 01, 2009 8.381 8.573 8.378 8.477 0 +0.00(+0.00%)
Dec 31, 2008 8.381 8.573 8.378 8.477 1,421,808 +0.07(+0.83%)
Dec 30, 2008 8.251 8.414 8.237 8.407 1,101,624 +0.20(+2.46%)
Dec 29, 2008 8.270 8.285 8.081 8.206 853,883 -0.06(-0.67%)
Dec 26, 2008 8.254 8.275 8.210 8.261 428,454 +0.03(+0.38%)
Dec 24, 2008 8.213 8.265 8.206 8.230 460,368 -0.00(-0.06%)
Dec 23, 2008 8.313 8.402 8.172 8.234 1,083,394 -0.09(-1.10%)
Dec 22, 2008 8.513 8.513 8.158 8.326 1,505,456 -0.14(-1.62%)
Dec 19, 2008 8.487 8.647 8.463 8.463 1,116,954 +0.03(+0.34%)
Dec 18, 2008 8.633 8.659 8.322 8.434 1,506,131 -0.19(-2.22%)
Dec 17, 2008 8.652 8.753 8.527 8.626 922,573 -0.11(-1.31%)
Dec 16, 2008 8.434 8.782 8.407 8.741 990,733 +0.38(+4.59%)
Dec 15, 2008 8.513 8.525 8.237 8.357 1,129,155 -0.11(-1.27%)
Dec 12, 2008 8.115 8.532 8.115 8.465 661,080 +0.16(+1.91%)
Dec 11, 2008 8.494 8.611 8.249 8.307 1,206,348 -0.25(-2.94%)
Dec 10, 2008 8.573 8.729 8.467 8.559 1,669,561 +0.02(+0.25%)
Dec 09, 2008 8.400 8.789 8.374 8.537 1,098,197 +0.00(+0.06%)
Dec 08, 2008 8.357 8.638 8.268 8.532 1,315,208 +0.40(+4.89%)
Dec 05, 2008 7.734 8.153 7.580 8.134 1,583,245 +0.31(+3.99%)
Dec 04, 2008 7.988 8.115 7.687 7.822 846,423 -0.31(-3.86%)
Dec 03, 2008 7.897 8.153 7.681 8.137 1,231,043 +0.21(+2.60%)
Dec 02, 2008 7.806 7.946 7.633 7.930 1,203,621 +0.24(+3.16%)
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.