Skip to main content

US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 31.39 32.11 31.38 31.75 379,626 +0.26(+0.83%)
Dec 30, 2008 30.90 31.51 30.85 31.49 294,136 +0.75(+2.46%)
Dec 29, 2008 30.97 31.03 30.26 30.73 227,989 -0.21(-0.67%)
Dec 26, 2008 30.91 30.99 30.75 30.94 114,398 +0.12(+0.38%)
Dec 24, 2008 30.76 30.96 30.74 30.82 122,919 -0.02(-0.06%)
Dec 23, 2008 31.14 31.47 30.61 30.84 289,269 -0.36(-1.15%)
Dec 22, 2008 31.90 31.90 30.57 31.20 401,752 -0.51(-1.62%)
Dec 19, 2008 31.80 32.40 31.71 31.71 298,075 +0.11(+0.34%)
Dec 18, 2008 32.35 32.45 31.18 31.60 401,932 -0.72(-2.22%)
Dec 17, 2008 32.42 32.80 31.95 32.32 246,202 -0.43(-1.31%)
Dec 16, 2008 31.60 32.91 31.50 32.75 264,391 +1.44(+4.59%)
Dec 15, 2008 31.90 31.95 30.87 31.32 301,331 -0.40(-1.27%)
Dec 12, 2008 30.41 31.97 30.41 31.72 176,418 +0.59(+1.91%)
Dec 11, 2008 31.83 32.27 30.91 31.13 321,931 -0.94(-2.94%)
Dec 10, 2008 32.12 32.71 31.73 32.07 445,546 +0.08(+0.25%)
Dec 09, 2008 31.48 32.93 31.38 31.99 293,069 +0.02(+0.06%)
Dec 08, 2008 31.32 32.37 30.98 31.97 350,982 +1.49(+4.89%)
Dec 05, 2008 28.98 30.55 28.40 30.48 422,511 +1.17(+3.99%)
Dec 04, 2008 29.93 30.41 28.80 29.31 225,880 -1.18(-3.86%)
Dec 03, 2008 29.59 30.55 28.78 30.49 328,521 +0.77(+2.60%)
Dec 02, 2008 29.25 29.78 28.60 29.72 321,203 +0.91(+3.16%)
Dec 01, 2008 30.29 30.50 28.76 28.81 189,663 -2.24(-7.22%)
Nov 28, 2008 30.91 31.08 30.73 31.05 80,336 -0.12(-0.37%)
Nov 26, 2008 29.43 31.22 29.43 31.16 314,507 +1.34(+4.49%)
Nov 25, 2008 30.87 30.87 29.29 29.82 359,795 -0.40(-1.31%)
Nov 24, 2008 29.20 30.57 28.84 30.22 503,828 +1.76(+6.19%)
Nov 21, 2008 27.51 28.49 26.78 28.46 493,551 +1.37(+5.04%)
Nov 20, 2008 28.02 29.22 26.99 27.09 451,692 -1.36(-4.76%)
Nov 19, 2008 30.09 30.49 28.42 28.45 365,132 -1.66(-5.53%)
Nov 18, 2008 30.10 30.35 29.06 30.11 175,808 +0.31(+1.06%)
Nov 17, 2008 30.03 30.79 29.74 29.80 202,289 -0.68(-2.24%)
Nov 14, 2008 31.41 32.12 30.44 30.48 276,285 -1.72(-5.33%)
Nov 13, 2008 30.53 32.20 28.67 32.20 369,653 +1.71(+5.60%)
Nov 12, 2008 31.54 31.59 30.40 30.49 291,552 -1.58(-4.93%)
Nov 11, 2008 32.30 32.66 31.59 32.07 197,532 -0.70(-2.14%)
Nov 10, 2008 33.83 33.94 32.42 32.77 160,346 -0.58(-1.75%)
Nov 07, 2008 33.11 33.52 32.68 33.36 283,301 +0.66(+2.01%)
Nov 06, 2008 33.78 34.07 32.40 32.70 414,037 -1.64(-4.79%)
Nov 05, 2008 35.82 36.03 34.34 34.34 161,573 -2.01(-5.54%)
Nov 04, 2008 36.19 36.49 35.46 36.36 520,268 +1.13(+3.21%)
Nov 03, 2008 35.48 35.66 34.99 35.23 267,026 -0.26(-0.73%)
Oct 31, 2008 34.73 36.01 34.60 35.49 202,518 +0.28(+0.79%)
Oct 30, 2008 35.04 35.61 34.56 35.21 276,226 +1.07(+3.13%)
Oct 29, 2008 34.73 35.55 33.90 34.14 370,459 -0.49(-1.40%)
Oct 28, 2008 32.51 34.76 31.52 34.62 308,442 +3.30(+10.53%)
Oct 27, 2008 31.68 32.84 31.30 31.32 289,784 -0.83(-2.57%)
Oct 24, 2008 29.22 32.94 28.86 32.15 436,532 -0.91(-2.75%)
Oct 23, 2008 33.41 33.63 31.40 33.06 614,369 -0.33(-1.00%)
Oct 22, 2008 34.12 34.52 32.24 33.39 468,473 -1.18(-3.41%)
Oct 21, 2008 36.04 36.20 34.54 34.57 266,568 -1.92(-5.27%)
Oct 20, 2008 36.07 36.49 34.87 36.49 388,722 +1.18(+3.33%)
Oct 17, 2008 34.41 36.96 34.41 35.31 620,334 -0.13(-0.35%)
Oct 16, 2008 33.61 35.44 32.24 35.44 547,057 +1.66(+4.92%)
Oct 15, 2008 35.93 36.19 33.57 33.78 488,866 -2.70(-7.39%)
Oct 14, 2008 39.21 39.54 35.96 36.47 804,399 -1.40(-3.70%)
Oct 13, 2008 36.07 37.88 35.34 37.88 387,032 +3.65(+10.66%)
Oct 10, 2008 30.55 35.27 30.55 34.23 796,426 -0.27(-0.79%)
Oct 09, 2008 36.26 36.60 33.98 34.50 355,145 -0.98(-2.75%)
Oct 08, 2008 34.60 37.01 34.42 35.48 547,883 -0.26(-0.73%)
Oct 07, 2008 38.20 38.96 35.74 35.74 495,011 -2.39(-6.27%)
Oct 06, 2008 38.74 38.83 36.30 38.13 844,262 -1.46(-3.70%)
Oct 03, 2008 40.50 41.69 39.59 39.59 0 -0.56(-1.39%)
Oct 02, 2008 41.78 41.78 39.97 40.15 2,000,361 -1.91(-4.53%)
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.