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 (%)
Jan 30, 2009 7.942 7.942 7.654 7.663 0 -0.24(-3.08%)
Jan 29, 2009 8.046 8.051 7.877 7.906 980,383 -0.25(-3.06%)
Jan 28, 2009 8.046 8.223 8.004 8.156 1,935,870 +0.26(+3.31%)
Jan 27, 2009 7.799 7.957 7.794 7.895 1,767,569 +0.10(+1.35%)
Jan 26, 2009 7.723 7.917 7.701 7.790 2,245,853 +0.08(+1.03%)
Jan 23, 2009 7.460 7.826 7.449 7.710 2,730,775 +0.11(+1.48%)
Jan 22, 2009 7.576 7.707 7.451 7.598 2,032,294 -0.17(-2.13%)
Jan 21, 2009 7.524 7.772 7.444 7.763 2,345,016 +0.37(+5.07%)
Jan 20, 2009 7.772 7.788 7.373 7.388 2,074,239 -0.38(-4.94%)
Jan 16, 2009 7.837 7.868 7.591 7.772 0 +0.08(+1.04%)
Jan 15, 2009 7.600 7.752 7.451 7.692 2,293,263 +0.04(+0.58%)
Jan 14, 2009 7.763 7.828 7.585 7.647 1,180,687 -0.25(-3.19%)
Jan 13, 2009 7.886 8.011 7.801 7.899 2,167,082 -0.02(-0.25%)
Jan 12, 2009 8.029 8.046 7.828 7.919 1,278,738 -0.11(-1.39%)
Jan 09, 2009 8.243 8.243 7.997 8.031 1,263,797 -0.21(-2.49%)
Jan 08, 2009 8.160 8.240 8.060 8.236 1,233,458 +0.05(+0.63%)
Jan 07, 2009 8.327 8.327 8.116 8.185 999,816 -0.28(-3.35%)
Jan 06, 2009 8.307 8.564 8.307 8.468 1,264,868 +0.23(+2.73%)
Jan 05, 2009 8.167 8.314 8.124 8.243 1,283,521 +0.05(+0.60%)
Jan 02, 2009 7.908 8.252 7.870 8.194 0 +0.31(+3.96%)
Jan 01, 2009 7.792 7.971 7.790 7.881 0 +0.00(+0.00%)
Dec 31, 2008 7.792 7.971 7.790 7.881 1,529,208 +0.06(+0.83%)
Dec 30, 2008 7.672 7.823 7.658 7.817 1,184,838 +0.19(+2.46%)
Dec 29, 2008 7.689 7.703 7.513 7.629 918,382 -0.05(-0.67%)
Dec 26, 2008 7.674 7.694 7.634 7.681 460,818 +0.03(+0.38%)
Dec 24, 2008 7.636 7.685 7.630 7.652 495,143 -0.00(-0.06%)
Dec 23, 2008 7.730 7.812 7.598 7.656 1,165,230 -0.09(-1.15%)
Dec 22, 2008 7.919 7.919 7.589 7.745 1,618,334 -0.13(-1.62%)
Dec 19, 2008 7.895 8.044 7.872 7.872 1,200,702 +0.03(+0.34%)
Dec 18, 2008 8.031 8.055 7.742 7.846 1,619,060 -0.18(-2.22%)
Dec 17, 2008 8.049 8.142 7.933 8.024 991,747 -0.11(-1.31%)
Dec 16, 2008 7.846 8.169 7.821 8.131 1,065,018 +0.36(+4.59%)
Dec 15, 2008 7.919 7.930 7.663 7.774 1,213,819 -0.10(-1.27%)
Dec 12, 2008 7.549 7.937 7.549 7.875 710,647 +0.15(+1.91%)
Dec 11, 2008 7.901 8.010 7.674 7.727 1,296,799 -0.23(-2.94%)
Dec 10, 2008 7.975 8.120 7.877 7.962 1,794,744 +0.02(+0.25%)
Dec 09, 2008 7.814 8.176 7.790 7.942 1,180,539 +0.00(+0.06%)
Dec 08, 2008 7.774 8.035 7.692 7.937 1,413,821 +0.37(+4.89%)
Dec 05, 2008 7.194 7.585 7.051 7.567 1,701,955 +0.29(+3.99%)
Dec 04, 2008 7.431 7.549 7.151 7.277 909,888 -0.29(-3.86%)
Dec 03, 2008 7.346 7.585 7.145 7.569 1,323,346 +0.19(+2.60%)
Dec 02, 2008 7.261 7.392 7.101 7.377 1,293,867 +0.23(+3.16%)
Dec 01, 2008 7.520 7.571 7.141 7.151 764,001 -0.56(-7.22%)
Nov 28, 2008 7.674 7.716 7.629 7.707 323,610 -0.03(-0.37%)
Nov 26, 2008 7.306 7.750 7.306 7.736 1,266,894 +0.33(+4.49%)
Nov 25, 2008 7.663 7.663 7.270 7.404 1,449,325 -0.10(-1.31%)
Nov 24, 2008 7.250 7.589 7.159 7.502 2,029,515 +0.44(+6.19%)
Nov 21, 2008 6.828 7.074 6.648 7.065 1,988,117 +0.34(+5.04%)
Nov 20, 2008 6.956 7.254 6.701 6.726 1,819,502 -0.34(-4.76%)
Nov 19, 2008 7.469 7.569 7.056 7.062 1,470,820 -0.41(-5.53%)
Nov 18, 2008 7.473 7.533 7.214 7.475 708,190 +0.08(+1.06%)
Nov 17, 2008 7.455 7.645 7.384 7.397 814,858 -0.17(-2.24%)
Nov 14, 2008 7.797 7.975 7.558 7.567 1,112,930 -0.43(-5.33%)
Nov 13, 2008 7.580 7.993 7.118 7.993 1,489,033 +0.42(+5.60%)
Nov 12, 2008 7.830 7.841 7.547 7.569 1,174,429 -0.39(-4.93%)
Nov 11, 2008 8.017 8.108 7.843 7.962 795,698 -0.17(-2.14%)
Nov 10, 2008 8.399 8.426 8.049 8.136 645,907 -0.14(-1.75%)
Nov 07, 2008 8.220 8.321 8.113 8.281 1,141,189 +0.16(+2.01%)
Nov 06, 2008 8.385 8.459 8.044 8.118 1,667,819 -0.41(-4.79%)
Nov 05, 2008 8.892 8.945 8.524 8.526 650,847 -0.50(-5.54%)
Nov 04, 2008 8.983 9.059 8.803 9.026 2,095,739 +0.28(+3.21%)
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.