Skip to main content

US Technology Ishares ETF (NY: IYW )

79.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 51.32 51.60 50.54 50.71 448,157 -0.42(-0.83%)
Apr 29, 2008 50.76 51.29 50.70 51.13 126,117 +0.31(+0.60%)
Apr 28, 2008 51.15 51.15 50.71 50.82 105,720 -0.22(-0.44%)
Apr 25, 2008 51.54 51.54 50.33 51.05 175,801 -0.52(-1.01%)
Apr 24, 2008 50.99 52.03 50.60 51.57 1,381,080 +0.61(+1.20%)
Apr 23, 2008 50.63 51.15 50.48 50.96 143,253 +0.65(+1.29%)
Apr 22, 2008 50.74 50.74 49.88 50.31 252,169 -0.62(-1.22%)
Apr 21, 2008 50.38 50.99 50.32 50.93 120,942 +0.51(+1.02%)
Apr 18, 2008 49.96 50.73 49.90 50.42 257,913 +1.56(+3.20%)
Apr 17, 2008 49.13 49.13 48.53 48.86 110,358 -0.47(-0.95%)
Apr 16, 2008 48.09 49.32 47.95 49.32 302,823 +2.07(+4.37%)
Apr 15, 2008 47.38 47.50 46.82 47.26 81,542 +0.00(+0.00%)
Apr 14, 2008 47.41 47.71 47.23 47.26 62,276 -0.33(-0.70%)
Apr 11, 2008 48.29 48.40 47.43 47.59 108,759 -1.29(-2.63%)
Apr 10, 2008 48.19 49.16 48.19 48.87 117,564 +0.69(+1.44%)
Apr 09, 2008 48.36 48.47 47.85 48.18 83,672 -0.07(-0.15%)
Apr 08, 2008 48.66 48.66 48.14 48.25 200,028 -0.52(-1.07%)
Apr 07, 2008 49.31 49.38 48.64 48.78 197,522 -0.17(-0.35%)
Apr 04, 2008 48.91 49.27 48.44 48.95 94,086 +0.11(+0.22%)
Apr 03, 2008 48.25 49.09 48.20 48.84 207,719 +0.11(+0.22%)
Apr 02, 2008 49.15 49.29 48.32 48.73 76,748 -0.08(-0.17%)
Apr 01, 2008 48.04 48.89 47.82 48.81 216,048 +1.64(+3.47%)
Mar 31, 2008 46.73 47.41 46.73 47.18 77,954 +0.23(+0.50%)
Mar 28, 2008 47.74 47.83 46.85 46.94 91,444 -0.30(-0.63%)
Mar 27, 2008 48.02 48.06 47.14 47.24 355,401 -1.11(-2.29%)
Mar 26, 2008 48.69 48.69 48.03 48.34 121,278 -0.50(-1.03%)
Mar 25, 2008 48.99 49.05 48.36 48.85 386,807 +0.12(+0.25%)
Mar 24, 2008 47.88 49.09 47.77 48.73 229,104 +1.27(+2.68%)
Mar 21, 2008 46.50 47.45 46.50 47.45 177,954 +0.00(+0.00%)
Mar 20, 2008 46.50 47.45 46.50 47.45 177,954 +0.75(+1.62%)
Mar 19, 2008 48.10 48.17 46.70 46.70 332,190 -1.33(-2.77%)
Mar 18, 2008 47.50 48.07 46.83 48.03 575,988 +1.73(+3.73%)
Mar 17, 2008 45.19 46.74 45.08 46.30 338,400 -0.29(-0.62%)
Mar 14, 2008 47.64 48.30 46.12 46.59 525,325 -0.87(-1.84%)
Mar 13, 2008 46.73 47.79 46.39 47.46 239,651 +0.17(+0.36%)
Mar 12, 2008 47.88 48.11 47.28 47.29 147,341 -0.25(-0.53%)
Mar 11, 2008 47.16 47.54 46.29 47.54 280,715 +1.55(+3.38%)
Mar 10, 2008 46.31 46.75 45.93 45.99 204,229 -0.42(-0.91%)
Mar 07, 2008 45.78 47.05 45.78 46.41 315,103 +0.05(+0.10%)
Mar 06, 2008 47.21 47.34 46.35 46.37 149,719 -0.88(-1.86%)
Mar 05, 2008 46.85 47.63 46.85 47.25 150,331 +0.34(+0.72%)
Mar 04, 2008 46.44 47.04 46.02 46.91 225,122 +0.09(+0.19%)
Mar 03, 2008 47.67 47.85 46.42 46.82 638,902 -0.27(-0.57%)
Feb 29, 2008 47.75 47.90 46.96 47.09 137,682 -1.16(-2.40%)
Feb 28, 2008 48.09 48.72 48.09 48.25 132,714 -0.42(-0.87%)
Feb 27, 2008 47.44 48.86 44.93 48.67 230,465 +0.36(+0.74%)
Feb 26, 2008 47.85 48.67 47.32 48.31 174,684 +0.53(+1.11%)
Feb 25, 2008 47.49 47.96 47.19 47.78 245,128 +0.43(+0.91%)
Feb 22, 2008 47.53 47.53 46.57 47.35 274,317 +0.05(+0.11%)
Feb 21, 2008 48.34 48.46 47.18 47.29 279,324 -0.41(-0.87%)
Feb 20, 2008 46.28 47.90 46.28 47.71 366,683 +0.68(+1.45%)
Feb 19, 2008 48.39 48.39 46.86 47.02 155,568 -0.42(-0.89%)
Feb 18, 2008 48.30 48.30 47.22 47.45 0 +0.00(+0.00%)
Feb 15, 2008 48.30 48.30 47.22 47.45 91,559 -0.35(-0.73%)
Feb 14, 2008 49.36 49.36 47.73 47.80 172,094 -0.93(-1.90%)
Feb 13, 2008 48.52 48.84 47.36 48.72 113,887 +1.24(+2.61%)
Feb 12, 2008 48.11 48.21 46.95 47.48 127,832 -0.10(-0.21%)
Feb 11, 2008 46.77 47.76 46.77 47.58 89,821 +0.54(+1.15%)
Feb 08, 2008 46.45 47.30 46.45 47.04 198,219 +0.66(+1.43%)
Feb 07, 2008 45.92 47.11 45.59 46.38 382,821 -0.13(-0.27%)
Feb 06, 2008 47.63 47.73 46.45 46.50 120,317 -0.72(-1.52%)
Feb 05, 2008 47.94 48.17 47.21 47.22 138,496 -1.46(-3.01%)
Feb 04, 2008 49.61 49.61 48.62 48.69 314,935 -0.68(-1.38%)
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.