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 (%)
Jun 30, 2008 13.08 13.18 12.99 12.99 707,803 -0.15(-1.11%)
Jun 27, 2008 13.22 13.22 12.95 13.14 844,380 -0.05(-0.41%)
Jun 26, 2008 13.50 13.50 13.19 13.19 871,177 -0.49(-3.55%)
Jun 25, 2008 13.57 13.82 13.54 13.68 1,053,524 +0.20(+1.46%)
Jun 24, 2008 13.47 13.65 13.38 13.48 1,388,575 -0.07(-0.55%)
Jun 23, 2008 13.65 13.71 13.50 13.55 1,241,102 -0.09(-0.65%)
Jun 20, 2008 13.86 13.95 13.59 13.64 1,091,601 -0.35(-2.50%)
Jun 19, 2008 13.82 14.08 13.69 13.99 901,754 +0.17(+1.23%)
Jun 18, 2008 13.87 13.96 13.78 13.82 691,259 -0.18(-1.30%)
Jun 17, 2008 14.17 14.19 13.99 14.00 300,290 -0.08(-0.60%)
Jun 16, 2008 14.17 14.17 13.94 14.09 578,922 +0.06(+0.46%)
Jun 13, 2008 13.83 14.06 13.79 14.02 761,685 +0.28(+2.02%)
Jun 12, 2008 13.74 13.88 13.63 13.75 1,131,380 +0.09(+0.67%)
Jun 11, 2008 14.00 14.00 13.65 13.65 1,175,255 -0.34(-2.40%)
Jun 10, 2008 13.98 14.09 13.85 13.99 1,137,099 -0.04(-0.27%)
Jun 09, 2008 14.16 14.16 13.83 14.03 2,363,025 -0.05(-0.34%)
Jun 06, 2008 14.34 14.39 14.08 14.08 1,124,305 -0.37(-2.54%)
Jun 05, 2008 14.28 14.49 14.23 14.44 784,441 +0.23(+1.65%)
Jun 04, 2008 14.09 14.30 14.03 14.21 6,004,304 +0.11(+0.80%)
Jun 03, 2008 14.23 14.32 13.99 14.10 926,925 -0.06(-0.46%)
Jun 02, 2008 14.34 14.34 14.05 14.16 3,148,881 -0.21(-1.48%)
May 30, 2008 14.34 14.43 14.31 14.37 4,421,481 +0.14(+0.96%)
May 29, 2008 14.12 14.32 14.12 14.24 433,154 +0.06(+0.46%)
May 28, 2008 14.16 14.22 14.06 14.17 504,883 +0.07(+0.53%)
May 27, 2008 13.90 14.12 13.90 14.10 779,990 +0.23(+1.68%)
May 26, 2008 13.90 13.92 13.77 13.87 0 +0.00(+0.00%)
May 23, 2008 13.90 13.92 13.77 13.87 690,562 -0.07(-0.50%)
May 22, 2008 13.87 14.00 13.87 13.94 1,031,361 +0.06(+0.47%)
May 21, 2008 14.11 14.20 13.82 13.87 1,164,055 -0.25(-1.80%)
May 20, 2008 14.24 14.24 14.05 14.12 690,145 -0.21(-1.49%)
May 19, 2008 14.46 14.55 14.26 14.34 704,303 -0.09(-0.60%)
May 16, 2008 14.45 14.45 14.25 14.42 947,669 +0.02(+0.13%)
May 15, 2008 14.13 14.42 14.10 14.41 1,778,931 +0.31(+2.18%)
May 14, 2008 14.14 14.32 14.08 14.10 591,290 +0.04(+0.31%)
May 13, 2008 13.99 14.07 13.92 14.06 1,167,384 +0.05(+0.36%)
May 12, 2008 13.94 14.06 13.83 14.00 1,306,723 +0.16(+1.14%)
May 09, 2008 13.79 13.92 13.78 13.85 256,264 -0.05(-0.36%)
May 08, 2008 13.88 13.96 13.80 13.90 418,775 +0.09(+0.66%)
May 07, 2008 14.01 14.12 13.77 13.81 2,060,887 -0.18(-1.32%)
May 06, 2008 13.81 14.03 13.74 13.99 510,818 +0.14(+1.04%)
May 05, 2008 13.85 13.98 13.80 13.85 1,595,938 -0.07(-0.50%)
May 02, 2008 14.12 14.12 13.78 13.92 1,131,893 -0.00(-0.02%)
May 01, 2008 13.50 13.94 13.50 13.92 843,404 +0.39(+2.89%)
Apr 30, 2008 13.69 13.77 13.48 13.53 1,679,892 -0.11(-0.83%)
Apr 29, 2008 13.54 13.68 13.53 13.64 472,746 +0.08(+0.60%)
Apr 28, 2008 13.65 13.65 13.53 13.56 396,287 -0.06(-0.44%)
Apr 25, 2008 13.75 13.75 13.43 13.62 658,980 -0.14(-1.01%)
Apr 24, 2008 13.60 13.88 13.50 13.76 5,176,906 +0.16(+1.20%)
Apr 23, 2008 13.51 13.65 13.47 13.59 536,978 +0.17(+1.29%)
Apr 22, 2008 13.54 13.54 13.31 13.42 945,242 -0.17(-1.22%)
Apr 21, 2008 13.44 13.60 13.42 13.59 453,344 +0.14(+1.02%)
Apr 18, 2008 13.33 13.53 13.31 13.45 966,775 +0.42(+3.20%)
Apr 17, 2008 13.11 13.11 12.95 13.03 413,674 -0.12(-0.95%)
Apr 16, 2008 12.83 13.16 12.79 13.16 1,135,118 +0.55(+4.37%)
Apr 15, 2008 12.64 12.67 12.49 12.61 305,658 +0.00(+0.00%)
Apr 14, 2008 12.65 12.73 12.60 12.61 233,438 -0.09(-0.70%)
Apr 11, 2008 12.88 12.91 12.65 12.70 407,679 -0.34(-2.63%)
Apr 10, 2008 12.86 13.12 12.86 13.04 440,684 +0.18(+1.44%)
Apr 09, 2008 12.90 12.93 12.77 12.85 313,642 -0.02(-0.15%)
Apr 08, 2008 12.98 12.98 12.84 12.87 749,797 -0.14(-1.07%)
Apr 07, 2008 13.16 13.17 12.98 13.01 740,403 -0.05(-0.35%)
Apr 04, 2008 13.05 13.14 12.92 13.06 352,679 +0.03(+0.22%)
Apr 03, 2008 12.87 13.10 12.86 13.03 778,626 +0.03(+0.22%)
Apr 02, 2008 13.11 13.15 12.89 13.00 287,688 -0.02(-0.17%)
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.