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 (%)
May 29, 2009 9.454 9.523 9.369 9.523 1,750,378 +0.08(+0.87%)
May 28, 2009 9.392 9.454 9.229 9.441 1,752,642 +0.14(+1.46%)
May 27, 2009 9.358 9.511 9.293 9.305 2,861,524 -0.07(-0.74%)
May 26, 2009 9.001 9.383 8.988 9.374 2,928,165 +0.33(+3.68%)
May 22, 2009 9.131 9.173 8.984 9.041 1,495,009 -0.06(-0.69%)
May 21, 2009 9.175 9.206 9.003 9.104 2,428,978 -0.13(-1.43%)
May 20, 2009 9.338 9.443 9.213 9.235 1,488,249 -0.07(-0.74%)
May 19, 2009 9.215 9.403 9.173 9.305 1,991,519 +0.07(+0.80%)
May 18, 2009 9.048 9.231 9.026 9.231 1,283,387 +0.24(+2.63%)
May 15, 2009 8.986 9.110 8.961 8.994 1,345,468 +0.01(+0.07%)
May 14, 2009 8.896 9.055 8.874 8.988 1,963,937 +0.12(+1.35%)
May 13, 2009 9.003 9.021 8.849 8.868 2,819,480 -0.21(-2.33%)
May 12, 2009 9.204 9.226 8.992 9.079 2,256,271 -0.06(-0.66%)
May 11, 2009 9.035 9.251 8.997 9.139 4,861,525 +0.00(+0.05%)
May 08, 2009 9.238 9.262 9.017 9.135 4,148,116 -0.04(-0.41%)
May 07, 2009 9.541 9.545 9.081 9.173 4,832,486 -0.30(-3.18%)
May 06, 2009 9.541 9.561 9.329 9.474 5,048,416 -0.00(-0.02%)
May 05, 2009 9.490 9.496 9.380 9.476 2,146,156 -0.02(-0.21%)
May 04, 2009 9.418 9.510 9.369 9.496 2,959,042 +0.16(+1.67%)
May 01, 2009 9.289 9.351 9.180 9.340 1,846,300 +0.06(+0.62%)
Apr 30, 2009 9.345 9.490 9.222 9.282 3,622,266 +0.06(+0.63%)
Apr 29, 2009 9.108 9.336 9.090 9.224 3,405,215 +0.19(+2.05%)
Apr 28, 2009 9.046 9.139 8.986 9.039 2,525,434 -0.07(-0.76%)
Apr 27, 2009 9.070 9.247 9.048 9.109 3,143,359 -0.05(-0.51%)
Apr 24, 2009 9.055 9.218 8.977 9.155 3,525,398 +0.20(+2.27%)
Apr 23, 2009 9.001 9.001 8.778 8.952 3,724,352 +0.02(+0.25%)
Apr 22, 2009 8.827 9.122 8.805 8.930 4,035,218 +0.03(+0.30%)
Apr 21, 2009 8.702 8.914 8.700 8.903 1,737,786 +0.13(+1.47%)
Apr 20, 2009 8.854 8.896 8.725 8.774 2,521,161 -0.27(-2.96%)
Apr 17, 2009 9.055 9.088 8.934 9.041 2,960,996 +0.00(+0.02%)
Apr 16, 2009 8.883 9.097 8.829 9.039 2,662,938 +0.26(+2.95%)
Apr 15, 2009 8.742 8.785 8.632 8.780 1,662,973 -0.03(-0.35%)
Apr 14, 2009 8.858 8.922 8.760 8.812 1,688,821 -0.10(-1.18%)
Apr 13, 2009 8.943 8.963 8.805 8.916 2,189,917 -0.01(-0.10%)
Apr 09, 2009 8.856 8.992 8.825 8.925 2,647,253 +0.23(+2.67%)
Apr 08, 2009 8.609 8.758 8.568 8.693 1,899,282 +0.18(+2.10%)
Apr 07, 2009 8.624 8.658 8.484 8.515 2,074,800 -0.24(-2.78%)
Apr 06, 2009 8.729 8.767 8.588 8.758 2,192,598 -0.10(-1.16%)
Apr 03, 2009 8.722 8.870 8.684 8.861 3,784,694 +0.15(+1.69%)
Apr 02, 2009 8.626 8.899 8.604 8.713 3,866,231 +0.27(+3.20%)
Apr 01, 2009 8.165 8.493 8.133 8.443 3,342,690 +0.18(+2.21%)
Mar 31, 2009 8.205 8.430 8.198 8.261 4,250,848 +0.13(+1.62%)
Mar 30, 2009 8.187 8.200 8.008 8.129 2,311,176 -0.43(-5.03%)
Mar 26, 2009 8.377 8.575 8.363 8.559 3,638,341 +0.28(+3.34%)
Mar 25, 2009 8.330 8.446 8.078 8.283 5,473,780 +0.02(+0.19%)
Mar 24, 2009 8.319 8.403 8.240 8.267 2,574,394 -0.11(-1.28%)
Mar 23, 2009 8.180 8.385 8.167 8.374 1,897,699 +0.46(+5.78%)
Mar 20, 2009 8.071 8.174 7.852 7.917 1,984,001 -0.15(-1.88%)
Mar 19, 2009 8.142 8.160 8.008 8.069 2,843,055 +0.05(+0.61%)
Mar 18, 2009 7.846 8.145 7.834 8.020 3,130,924 +0.15(+1.87%)
Mar 17, 2009 7.656 7.879 7.618 7.872 1,879,602 +0.26(+3.40%)
Mar 16, 2009 7.792 7.803 7.594 7.614 2,611,516 -0.12(-1.53%)
Mar 13, 2009 7.752 7.772 7.620 7.732 0 -0.01(-0.14%)
Mar 12, 2009 7.553 7.761 7.455 7.743 3,289,955 +0.22(+2.91%)
Mar 11, 2009 7.442 7.602 7.350 7.524 4,093,198 +0.19(+2.55%)
Mar 10, 2009 7.022 7.364 6.993 7.337 2,601,165 +0.46(+6.61%)
Mar 09, 2009 6.969 7.161 6.848 6.882 3,385,348 -0.19(-2.71%)
Mar 06, 2009 7.141 7.223 6.889 7.074 0 -0.06(-0.81%)
Mar 05, 2009 7.239 7.337 7.125 7.132 1,993,366 -0.21(-2.92%)
Mar 04, 2009 7.254 7.457 7.246 7.346 1,204,015 +0.18(+2.49%)
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.