Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.249 8.294 8.201 8.285 301,062 -0.03(-0.37%)
Nov 26, 2008 7.853 8.330 7.853 8.316 1,178,622 +0.36(+4.49%)
Nov 25, 2008 8.237 8.237 7.815 7.958 1,348,341 -0.11(-1.31%)
Nov 24, 2008 7.793 8.157 7.695 8.064 1,888,105 +0.47(+6.19%)
Nov 21, 2008 7.340 7.604 7.146 7.594 1,849,592 +0.36(+5.04%)
Nov 20, 2008 7.476 7.798 7.203 7.229 1,692,725 -0.36(-4.76%)
Nov 19, 2008 8.028 8.136 7.584 7.591 1,368,338 -0.44(-5.53%)
Nov 18, 2008 8.033 8.098 7.755 8.035 658,846 +0.08(+1.06%)
Nov 17, 2008 8.014 8.217 7.937 7.951 758,081 -0.18(-2.24%)
Nov 14, 2008 8.380 8.572 8.124 8.133 1,035,385 -0.46(-5.33%)
Nov 13, 2008 8.148 8.591 7.652 8.591 1,385,282 +0.46(+5.60%)
Nov 12, 2008 8.416 8.428 8.112 8.136 1,092,598 -0.42(-4.93%)
Nov 11, 2008 8.618 8.715 8.431 8.558 740,257 -0.19(-2.14%)
Nov 10, 2008 9.028 9.057 8.651 8.745 600,902 -0.16(-1.75%)
Nov 07, 2008 8.836 8.944 8.721 8.901 1,061,675 +0.18(+2.01%)
Nov 06, 2008 9.013 9.093 8.647 8.726 1,551,611 -0.44(-4.79%)
Nov 05, 2008 9.558 9.615 9.162 9.165 605,498 -0.54(-5.54%)
Nov 04, 2008 9.656 9.738 9.462 9.702 1,949,715 +0.30(+3.21%)
Nov 03, 2008 9.467 9.515 9.337 9.400 1,000,687 -0.07(-0.73%)
Oct 31, 2008 9.268 9.609 9.232 9.469 758,940 +0.07(+0.79%)
Oct 30, 2008 9.349 9.503 9.222 9.395 1,035,163 +0.29(+3.13%)
Oct 29, 2008 9.268 9.486 9.047 9.109 1,388,302 -0.13(-1.40%)
Oct 28, 2008 8.675 9.275 8.412 9.239 1,155,893 +0.88(+10.53%)
Oct 27, 2008 8.455 8.764 8.352 8.359 1,085,972 -0.22(-2.57%)
Oct 24, 2008 7.798 8.790 7.702 8.579 1,635,912 -0.24(-2.75%)
Oct 23, 2008 8.915 8.975 8.378 8.822 2,302,361 -0.09(-1.00%)
Oct 22, 2008 9.105 9.213 8.603 8.910 1,755,611 -0.31(-3.41%)
Oct 21, 2008 9.618 9.661 9.217 9.225 998,968 -0.51(-5.27%)
Oct 20, 2008 9.625 9.737 9.306 9.737 1,456,743 +0.31(+3.33%)
Oct 17, 2008 9.181 9.862 9.181 9.424 2,324,715 -0.03(-0.35%)
Oct 16, 2008 8.968 9.457 8.602 9.457 2,050,105 +0.44(+4.92%)
Oct 15, 2008 9.589 9.656 8.958 9.013 1,832,034 -0.72(-7.39%)
Oct 14, 2008 10.46 10.55 9.596 9.733 3,014,501 -0.37(-3.70%)
Oct 13, 2008 9.625 10.11 9.431 10.11 1,450,412 +0.97(+10.66%)
Oct 10, 2008 8.153 9.412 8.153 9.133 2,984,620 -0.07(-0.79%)
Oct 09, 2008 9.675 9.766 9.066 9.206 1,330,913 -0.26(-2.75%)
Oct 08, 2008 9.232 9.877 9.184 9.467 2,053,204 -0.07(-0.73%)
Oct 07, 2008 10.19 10.40 9.536 9.536 1,855,063 -0.64(-6.27%)
Oct 06, 2008 10.34 10.36 9.687 10.17 3,163,886 -0.39(-3.70%)
Oct 03, 2008 10.81 11.13 10.56 10.56 0 -0.15(-1.39%)
Oct 02, 2008 11.15 11.15 10.67 10.71 7,496,389 -0.51(-4.53%)
Oct 01, 2008 11.28 11.41 11.08 11.22 2,589,282 -0.15(-1.33%)
Sep 30, 2008 11.29 11.44 10.96 11.37 1,995,931 +0.43(+3.97%)
Sep 29, 2008 11.91 11.91 10.84 10.94 1,851,230 -1.00(-8.37%)
Sep 26, 2008 11.66 11.94 11.50 11.94 0 +0.02(+0.17%)
Sep 25, 2008 11.89 12.05 11.55 11.92 927,488 +0.25(+2.14%)
Sep 24, 2008 11.60 11.79 11.56 11.67 873,330 +0.06(+0.48%)
Sep 23, 2008 11.58 11.94 11.57 11.61 1,199,975 -0.06(-0.53%)
Sep 22, 2008 12.06 12.13 11.67 11.67 857,912 -0.41(-3.41%)
Sep 19, 2008 13.98 14.98 11.87 12.09 0 +0.30(+2.58%)
Sep 18, 2008 11.55 11.84 11.16 11.78 1,990,169 +0.43(+3.80%)
Sep 17, 2008 11.71 11.82 11.33 11.35 2,431,758 -0.52(-4.42%)
Sep 16, 2008 11.64 12.01 11.55 11.88 2,256,691 +0.02(+0.18%)
Sep 15, 2008 11.88 12.21 11.85 11.85 2,862,978 -0.44(-3.61%)
Sep 12, 2008 12.13 12.33 12.07 12.30 880,225 +0.02(+0.16%)
Sep 11, 2008 11.97 12.30 11.92 12.28 775,660 +0.15(+1.23%)
Sep 10, 2008 12.16 12.25 12.09 12.13 760,692 +0.07(+0.60%)
Sep 09, 2008 12.37 12.43 12.06 12.06 1,109,542 -0.25(-2.06%)
Sep 08, 2008 12.81 12.83 12.11 12.31 921,181 +0.05(+0.41%)
Sep 05, 2008 12.16 12.35 12.10 12.26 0 -0.04(-0.35%)
Sep 04, 2008 12.61 12.61 12.30 12.31 1,281,982 -0.39(-3.10%)
Sep 03, 2008 12.92 12.92 12.63 12.70 803,441 -0.23(-1.76%)
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.