Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 12.17 12.27 12.09 12.09 760,566 -0.14(-1.11%)
Jun 27, 2008 12.30 12.30 12.05 12.23 907,324 -0.05(-0.41%)
Jun 26, 2008 12.57 12.57 12.28 12.28 936,119 -0.45(-3.55%)
Jun 25, 2008 12.62 12.86 12.60 12.73 1,132,059 +0.18(+1.46%)
Jun 24, 2008 12.54 12.70 12.45 12.54 1,492,086 -0.07(-0.55%)
Jun 23, 2008 12.71 12.76 12.56 12.61 1,333,620 -0.08(-0.65%)
Jun 20, 2008 12.90 12.98 12.64 12.70 1,172,975 -0.33(-2.50%)
Jun 19, 2008 12.87 13.10 12.74 13.02 968,976 +0.16(+1.23%)
Jun 18, 2008 12.91 12.99 12.82 12.86 742,789 -0.17(-1.30%)
Jun 17, 2008 13.18 13.21 13.02 13.03 322,675 -0.08(-0.59%)
Jun 16, 2008 13.18 13.18 12.98 13.11 622,077 +0.06(+0.46%)
Jun 13, 2008 12.87 13.09 12.84 13.05 818,465 +0.26(+2.02%)
Jun 12, 2008 12.78 12.92 12.69 12.79 1,215,719 +0.08(+0.67%)
Jun 11, 2008 13.02 13.02 12.70 12.71 1,262,865 -0.31(-2.40%)
Jun 10, 2008 13.01 13.11 12.89 13.02 1,221,864 -0.04(-0.27%)
Jun 09, 2008 13.17 13.17 12.87 13.06 2,539,177 -0.04(-0.34%)
Jun 06, 2008 13.35 13.39 13.10 13.10 1,208,117 -0.34(-2.54%)
Jun 05, 2008 13.29 13.48 13.24 13.44 842,917 +0.22(+1.65%)
Jun 04, 2008 13.12 13.31 13.06 13.22 6,451,896 +0.10(+0.80%)
Jun 03, 2008 13.25 13.33 13.02 13.12 996,022 -0.06(-0.46%)
Jun 02, 2008 13.34 13.34 13.07 13.18 3,383,614 -0.20(-1.48%)
May 30, 2008 13.35 13.43 13.32 13.38 4,751,081 +0.13(+0.96%)
May 29, 2008 13.14 13.33 13.14 13.25 465,444 +0.06(+0.46%)
May 28, 2008 13.18 13.23 13.08 13.19 542,519 +0.07(+0.53%)
May 27, 2008 12.94 13.14 12.94 13.12 838,134 +0.22(+1.68%)
May 26, 2008 12.94 12.95 12.81 12.90 0 +0.00(+0.00%)
May 23, 2008 12.94 12.95 12.81 12.90 742,040 -0.06(-0.50%)
May 22, 2008 12.91 13.03 12.90 12.97 1,108,244 +0.06(+0.47%)
May 21, 2008 13.13 13.22 12.86 12.91 1,250,830 -0.24(-1.80%)
May 20, 2008 13.25 13.25 13.07 13.14 741,592 -0.20(-1.49%)
May 19, 2008 13.46 13.54 13.27 13.34 756,805 -0.08(-0.60%)
May 16, 2008 13.44 13.44 13.26 13.42 1,018,313 +0.02(+0.13%)
May 15, 2008 13.15 13.42 13.12 13.41 1,911,541 +0.29(+2.18%)
May 14, 2008 13.16 13.32 13.10 13.12 635,368 +0.04(+0.31%)
May 13, 2008 13.02 13.09 12.96 13.08 1,254,407 +0.05(+0.36%)
May 12, 2008 12.98 13.09 12.87 13.03 1,404,132 +0.15(+1.14%)
May 09, 2008 12.83 12.95 12.82 12.89 275,367 -0.05(-0.36%)
May 08, 2008 12.91 13.00 12.85 12.93 449,993 +0.08(+0.66%)
May 07, 2008 13.04 13.14 12.82 12.85 2,214,516 -0.17(-1.32%)
May 06, 2008 12.85 13.06 12.78 13.02 548,898 +0.13(+1.04%)
May 05, 2008 12.89 13.01 12.84 12.89 1,714,907 -0.06(-0.50%)
May 02, 2008 13.14 13.14 12.83 12.95 1,216,270 -0.00(-0.02%)
May 01, 2008 12.56 12.97 12.56 12.95 906,276 +0.36(+2.89%)
Apr 30, 2008 12.74 12.81 12.55 12.59 1,805,120 -0.10(-0.83%)
Apr 29, 2008 12.60 12.73 12.59 12.69 507,987 +0.08(+0.60%)
Apr 28, 2008 12.70 12.70 12.59 12.62 425,828 -0.06(-0.44%)
Apr 25, 2008 12.80 12.80 12.50 12.67 708,104 -0.13(-1.01%)
Apr 24, 2008 12.66 12.92 12.56 12.80 5,562,819 +0.15(+1.20%)
Apr 23, 2008 12.57 12.70 12.53 12.65 577,007 +0.16(+1.29%)
Apr 22, 2008 12.60 12.60 12.38 12.49 1,015,705 -0.15(-1.22%)
Apr 21, 2008 12.51 12.66 12.49 12.64 487,139 +0.13(+1.02%)
Apr 18, 2008 12.40 12.59 12.39 12.52 1,038,843 +0.39(+3.20%)
Apr 17, 2008 12.20 12.20 12.05 12.13 444,511 -0.12(-0.95%)
Apr 16, 2008 11.94 12.25 11.90 12.25 1,219,735 +0.51(+4.37%)
Apr 15, 2008 11.76 11.79 11.62 11.73 328,444 +0.00(+0.00%)
Apr 14, 2008 11.77 11.84 11.73 11.73 250,840 -0.08(-0.70%)
Apr 11, 2008 11.99 12.02 11.77 11.82 438,070 -0.32(-2.63%)
Apr 10, 2008 11.96 12.21 11.96 12.13 473,535 +0.17(+1.44%)
Apr 09, 2008 12.01 12.03 11.88 11.96 337,023 -0.02(-0.15%)
Apr 08, 2008 12.08 12.08 11.95 11.98 805,690 -0.13(-1.07%)
Apr 07, 2008 12.24 12.26 12.08 12.11 795,596 -0.04(-0.35%)
Apr 04, 2008 12.14 12.23 12.03 12.15 378,969 +0.03(+0.22%)
Apr 03, 2008 11.98 12.19 11.97 12.13 836,668 +0.03(+0.22%)
Apr 02, 2008 12.20 12.24 12.00 12.10 309,133 -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.