Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.35 13.43 13.32 13.38 4,751,451 +0.13(+0.96%)
May 29, 2008 13.14 13.33 13.14 13.25 465,480 +0.06(+0.46%)
May 28, 2008 13.17 13.23 13.08 13.19 542,561 +0.07(+0.53%)
May 27, 2008 12.94 13.14 12.94 13.12 838,199 +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 12.90 742,098 -0.06(-0.50%)
May 22, 2008 12.91 13.03 12.90 12.97 1,108,330 +0.06(+0.47%)
May 21, 2008 13.13 13.22 12.86 12.91 1,250,927 -0.24(-1.80%)
May 20, 2008 13.25 13.25 13.07 13.14 741,650 -0.20(-1.49%)
May 19, 2008 13.46 13.54 13.27 13.34 756,864 -0.08(-0.60%)
May 16, 2008 13.44 13.44 13.26 13.42 1,018,393 +0.02(+0.13%)
May 15, 2008 13.15 13.42 13.12 13.40 1,911,690 +0.29(+2.18%)
May 14, 2008 13.16 13.32 13.10 13.12 635,417 +0.04(+0.31%)
May 13, 2008 13.02 13.09 12.96 13.08 1,254,504 +0.05(+0.36%)
May 12, 2008 12.97 13.09 12.87 13.03 1,404,242 +0.15(+1.14%)
May 09, 2008 12.83 12.95 12.82 12.88 275,389 -0.05(-0.36%)
May 08, 2008 12.91 12.99 12.84 12.93 450,028 +0.08(+0.66%)
May 07, 2008 13.03 13.14 12.82 12.85 2,214,689 -0.17(-1.32%)
May 06, 2008 12.85 13.05 12.78 13.02 548,940 +0.13(+1.04%)
May 05, 2008 12.89 13.01 12.84 12.88 1,715,040 -0.06(-0.50%)
May 02, 2008 13.14 13.14 12.83 12.95 1,216,365 -0.00(-0.02%)
May 01, 2008 12.56 12.97 12.56 12.95 906,346 +0.36(+2.89%)
Apr 30, 2008 12.74 12.81 12.55 12.59 1,805,260 -0.10(-0.83%)
Apr 29, 2008 12.60 12.73 12.59 12.69 508,026 +0.08(+0.60%)
Apr 28, 2008 12.70 12.70 12.59 12.62 425,862 -0.06(-0.44%)
Apr 25, 2008 12.80 12.80 12.49 12.67 708,159 -0.13(-1.01%)
Apr 24, 2008 12.66 12.92 12.56 12.80 5,563,251 +0.15(+1.20%)
Apr 23, 2008 12.57 12.70 12.53 12.65 577,052 +0.16(+1.29%)
Apr 22, 2008 12.60 12.60 12.38 12.49 1,015,784 -0.15(-1.22%)
Apr 21, 2008 12.51 12.66 12.49 12.64 487,177 +0.13(+1.02%)
Apr 18, 2008 12.40 12.59 12.39 12.52 1,038,924 +0.39(+3.20%)
Apr 17, 2008 12.20 12.20 12.05 12.13 444,546 -0.12(-0.95%)
Apr 16, 2008 11.94 12.24 11.90 12.24 1,219,830 +0.51(+4.37%)
Apr 15, 2008 11.76 11.79 11.62 11.73 328,469 +0.00(+0.00%)
Apr 14, 2008 11.77 11.84 11.72 11.73 250,859 -0.08(-0.70%)
Apr 11, 2008 11.99 12.01 11.77 11.81 438,104 -0.32(-2.63%)
Apr 10, 2008 11.96 12.20 11.96 12.13 473,572 +0.17(+1.44%)
Apr 09, 2008 12.01 12.03 11.88 11.96 337,049 -0.02(-0.15%)
Apr 08, 2008 12.08 12.08 11.95 11.98 805,753 -0.13(-1.07%)
Apr 07, 2008 12.24 12.26 12.08 12.11 795,658 -0.04(-0.35%)
Apr 04, 2008 12.14 12.23 12.03 12.15 378,999 +0.03(+0.22%)
Apr 03, 2008 11.98 12.19 11.96 12.12 836,733 +0.03(+0.22%)
Apr 02, 2008 12.20 12.24 11.99 12.10 309,157 -0.02(-0.17%)
Apr 01, 2008 11.93 12.14 11.87 12.12 870,282 +0.41(+3.47%)
Mar 31, 2008 11.60 11.77 11.60 11.71 314,017 +0.06(+0.50%)
Mar 28, 2008 11.85 11.87 11.63 11.65 368,357 -0.07(-0.63%)
Mar 27, 2008 11.92 11.93 11.70 11.73 1,431,622 -0.27(-2.29%)
Mar 26, 2008 12.09 12.09 11.92 12.00 488,531 -0.12(-1.03%)
Mar 25, 2008 12.16 12.18 12.01 12.13 1,558,130 +0.03(+0.25%)
Mar 24, 2008 11.89 12.19 11.86 12.10 922,874 +0.32(+2.68%)
Mar 21, 2008 11.54 11.78 11.54 11.78 716,833 +0.00(+0.00%)
Mar 20, 2008 11.54 11.78 11.54 11.78 716,833 +0.19(+1.62%)
Mar 19, 2008 11.94 11.96 11.59 11.59 1,338,126 -0.33(-2.77%)
Mar 18, 2008 11.79 11.93 11.62 11.92 2,320,190 +0.43(+3.73%)
Mar 17, 2008 11.22 11.60 11.19 11.50 1,363,139 -0.07(-0.62%)
Mar 14, 2008 11.83 11.99 11.45 11.57 2,116,108 -0.22(-1.84%)
Mar 13, 2008 11.60 11.86 11.52 11.78 965,362 +0.04(+0.36%)
Mar 12, 2008 11.89 11.94 11.74 11.74 593,517 -0.06(-0.53%)
Mar 11, 2008 11.71 11.80 11.49 11.80 1,130,775 +0.39(+3.38%)
Mar 10, 2008 11.50 11.61 11.40 11.42 822,675 -0.10(-0.91%)
Mar 07, 2008 11.37 11.68 11.37 11.52 1,269,297 +0.01(+0.10%)
Mar 06, 2008 11.72 11.75 11.51 11.51 603,096 -0.22(-1.86%)
Mar 05, 2008 11.63 11.83 11.63 11.73 605,562 +0.08(+0.72%)
Mar 04, 2008 11.53 11.68 11.42 11.64 906,835 +0.02(+0.19%)
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.