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 29, 2009 9.455 9.524 9.370 9.524 1,750,242 +0.08(+0.87%)
May 28, 2009 9.392 9.455 9.229 9.441 1,752,505 +0.14(+1.46%)
May 27, 2009 9.359 9.512 9.294 9.305 2,861,301 -0.07(-0.74%)
May 26, 2009 9.002 9.383 8.988 9.374 2,927,937 +0.33(+3.68%)
May 22, 2009 9.131 9.174 8.985 9.042 1,494,892 -0.06(-0.69%)
May 21, 2009 9.176 9.207 9.004 9.104 2,428,789 -0.13(-1.43%)
May 20, 2009 9.339 9.444 9.214 9.236 1,488,133 -0.07(-0.74%)
May 19, 2009 9.216 9.404 9.174 9.305 1,991,364 +0.07(+0.80%)
May 18, 2009 9.049 9.232 9.026 9.232 1,283,287 +0.24(+2.63%)
May 15, 2009 8.986 9.111 8.962 8.995 1,345,364 +0.01(+0.07%)
May 14, 2009 8.897 9.055 8.875 8.988 1,963,784 +0.12(+1.35%)
May 13, 2009 9.004 9.022 8.850 8.868 2,819,261 -0.21(-2.33%)
May 12, 2009 9.205 9.227 8.993 9.080 2,256,095 -0.06(-0.66%)
May 11, 2009 9.035 9.252 8.997 9.140 4,861,147 +0.00(+0.05%)
May 08, 2009 9.238 9.263 9.017 9.136 4,147,793 -0.04(-0.41%)
May 07, 2009 9.542 9.546 9.082 9.174 4,832,110 -0.30(-3.18%)
May 06, 2009 9.542 9.562 9.330 9.475 5,048,023 -0.00(-0.02%)
May 05, 2009 9.490 9.497 9.381 9.477 2,145,989 -0.02(-0.21%)
May 04, 2009 9.419 9.511 9.370 9.497 2,958,812 +0.16(+1.67%)
May 01, 2009 9.290 9.352 9.180 9.341 1,846,156 +0.06(+0.62%)
Apr 30, 2009 9.345 9.490 9.223 9.283 3,621,984 +0.06(+0.63%)
Apr 29, 2009 9.109 9.336 9.091 9.225 3,404,950 +0.19(+2.05%)
Apr 28, 2009 9.046 9.140 8.986 9.040 2,525,237 -0.07(-0.76%)
Apr 27, 2009 9.071 9.247 9.049 9.109 3,143,115 -0.05(-0.51%)
Apr 24, 2009 9.055 9.218 8.977 9.156 3,525,124 +0.20(+2.27%)
Apr 23, 2009 9.002 9.002 8.779 8.953 3,724,062 +0.02(+0.25%)
Apr 22, 2009 8.828 9.122 8.806 8.930 4,034,904 +0.03(+0.30%)
Apr 21, 2009 8.703 8.915 8.701 8.904 1,737,651 +0.13(+1.47%)
Apr 20, 2009 8.855 8.897 8.725 8.774 2,520,965 -0.27(-2.96%)
Apr 17, 2009 9.055 9.089 8.935 9.042 2,960,766 +0.00(+0.02%)
Apr 16, 2009 8.884 9.098 8.830 9.040 2,662,731 +0.26(+2.95%)
Apr 15, 2009 8.743 8.785 8.632 8.781 1,662,844 -0.03(-0.35%)
Apr 14, 2009 8.859 8.923 8.761 8.812 1,688,689 -0.10(-1.18%)
Apr 13, 2009 8.944 8.964 8.806 8.917 2,189,747 -0.01(-0.10%)
Apr 09, 2009 8.857 8.993 8.826 8.926 2,647,047 +0.23(+2.67%)
Apr 08, 2009 8.609 8.759 8.569 8.694 1,899,134 +0.18(+2.10%)
Apr 07, 2009 8.625 8.658 8.484 8.516 2,074,638 -0.24(-2.78%)
Apr 06, 2009 8.730 8.768 8.589 8.759 2,192,427 -0.10(-1.16%)
Apr 03, 2009 8.723 8.870 8.685 8.861 3,784,400 +0.15(+1.69%)
Apr 02, 2009 8.627 8.899 8.605 8.714 3,865,930 +0.27(+3.20%)
Apr 01, 2009 8.165 8.493 8.134 8.444 3,342,430 +0.18(+2.21%)
Mar 31, 2009 8.205 8.431 8.199 8.261 4,250,517 +0.13(+1.62%)
Mar 30, 2009 8.188 8.201 8.009 8.130 2,310,996 -0.43(-5.03%)
Mar 26, 2009 8.377 8.576 8.364 8.560 3,638,058 +0.28(+3.34%)
Mar 25, 2009 8.330 8.446 8.078 8.283 5,473,354 +0.02(+0.19%)
Mar 24, 2009 8.319 8.404 8.241 8.268 2,574,194 -0.11(-1.28%)
Mar 23, 2009 8.181 8.386 8.167 8.375 1,897,552 +0.46(+5.78%)
Mar 20, 2009 8.072 8.174 7.853 7.918 1,983,847 -0.15(-1.88%)
Mar 19, 2009 8.143 8.161 8.009 8.069 2,842,834 +0.05(+0.61%)
Mar 18, 2009 7.846 8.146 7.835 8.020 3,130,681 +0.15(+1.87%)
Mar 17, 2009 7.657 7.880 7.619 7.873 1,879,456 +0.26(+3.40%)
Mar 16, 2009 7.793 7.804 7.594 7.614 2,611,313 -0.12(-1.53%)
Mar 13, 2009 7.753 7.773 7.621 7.732 0 -0.01(-0.14%)
Mar 12, 2009 7.554 7.761 7.456 7.744 3,289,699 +0.22(+2.91%)
Mar 11, 2009 7.442 7.603 7.351 7.525 4,092,879 +0.19(+2.55%)
Mar 10, 2009 7.023 7.364 6.994 7.338 2,600,963 +0.46(+6.61%)
Mar 09, 2009 6.969 7.161 6.849 6.882 3,385,084 -0.19(-2.71%)
Mar 06, 2009 7.141 7.224 6.890 7.074 0 -0.06(-0.81%)
Mar 05, 2009 7.239 7.338 7.126 7.132 1,993,211 -0.21(-2.92%)
Mar 04, 2009 7.255 7.458 7.246 7.346 1,203,921 +0.18(+2.49%)
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.