Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.674 7.717 7.630 7.708 323,585 -0.03(-0.37%)
Nov 26, 2008 7.306 7.750 7.306 7.737 1,266,796 +0.33(+4.49%)
Nov 25, 2008 7.663 7.663 7.271 7.404 1,449,212 -0.10(-1.31%)
Nov 24, 2008 7.251 7.590 7.159 7.503 2,029,357 +0.44(+6.19%)
Nov 21, 2008 6.829 7.074 6.648 7.065 1,987,962 +0.34(+5.04%)
Nov 20, 2008 6.956 7.255 6.702 6.726 1,819,361 -0.34(-4.76%)
Nov 19, 2008 7.469 7.570 7.056 7.063 1,470,705 -0.41(-5.53%)
Nov 18, 2008 7.474 7.534 7.215 7.476 708,135 +0.08(+1.06%)
Nov 17, 2008 7.456 7.645 7.384 7.398 814,794 -0.17(-2.24%)
Nov 14, 2008 7.797 7.976 7.558 7.567 1,112,843 -0.43(-5.33%)
Nov 13, 2008 7.581 7.993 7.119 7.993 1,488,917 +0.42(+5.60%)
Nov 12, 2008 7.831 7.842 7.547 7.570 1,174,337 -0.39(-4.93%)
Nov 11, 2008 8.018 8.108 7.844 7.962 795,636 -0.17(-2.14%)
Nov 10, 2008 8.399 8.426 8.049 8.136 645,857 -0.15(-1.75%)
Nov 07, 2008 8.221 8.321 8.114 8.281 1,141,100 +0.16(+2.01%)
Nov 06, 2008 8.386 8.460 8.045 8.118 1,667,689 -0.41(-4.79%)
Nov 05, 2008 8.893 8.946 8.524 8.527 650,796 -0.50(-5.54%)
Nov 04, 2008 8.984 9.060 8.803 9.026 2,095,576 +0.28(+3.21%)
Nov 03, 2008 8.808 8.852 8.687 8.746 1,075,549 -0.06(-0.73%)
Oct 31, 2008 8.623 8.940 8.590 8.810 815,717 +0.07(+0.79%)
Oct 30, 2008 8.698 8.841 8.580 8.741 1,112,605 +0.27(+3.13%)
Oct 29, 2008 8.623 8.826 8.417 8.475 1,492,162 -0.12(-1.40%)
Oct 28, 2008 8.072 8.629 7.826 8.596 1,242,367 +0.82(+10.53%)
Oct 27, 2008 7.866 8.154 7.770 7.777 1,167,215 -0.21(-2.57%)
Oct 24, 2008 7.255 8.179 7.166 7.982 1,758,297 -0.23(-2.75%)
Oct 23, 2008 8.295 8.350 7.795 8.208 2,474,604 -0.08(-1.00%)
Oct 22, 2008 8.471 8.571 8.005 8.290 1,886,951 -0.29(-3.41%)
Oct 21, 2008 8.948 8.988 8.576 8.582 1,073,703 -0.48(-5.27%)
Oct 20, 2008 8.955 9.060 8.658 9.060 1,565,723 +0.29(+3.33%)
Oct 17, 2008 8.542 9.176 8.542 8.768 2,498,629 -0.03(-0.36%)
Oct 16, 2008 8.344 8.799 8.003 8.799 2,203,476 +0.41(+4.92%)
Oct 15, 2008 8.922 8.984 8.335 8.386 1,969,091 -0.67(-7.39%)
Oct 14, 2008 9.736 9.816 8.928 9.055 3,240,020 -0.35(-3.70%)
Oct 13, 2008 8.955 9.406 8.774 9.403 1,558,919 +0.91(+10.66%)
Oct 10, 2008 7.585 8.756 7.585 8.498 3,207,904 -0.07(-0.79%)
Oct 09, 2008 9.002 9.087 8.435 8.565 1,430,480 -0.24(-2.75%)
Oct 08, 2008 8.589 9.189 8.545 8.808 2,206,807 -0.06(-0.73%)
Oct 07, 2008 9.484 9.672 8.872 8.872 1,993,843 -0.59(-6.27%)
Oct 06, 2008 9.618 9.640 9.013 9.466 3,400,580 -0.36(-3.70%)
Oct 03, 2008 10.05 10.35 9.830 9.830 0 -0.14(-1.39%)
Oct 02, 2008 10.37 10.37 9.923 9.968 8,057,204 -0.47(-4.53%)
Oct 01, 2008 10.49 10.62 10.30 10.44 2,782,989 -0.14(-1.33%)
Sep 30, 2008 10.51 10.64 10.20 10.58 2,145,250 +0.40(+3.97%)
Sep 29, 2008 11.08 11.08 10.08 10.18 1,989,723 -0.93(-8.37%)
Sep 26, 2008 10.84 11.11 10.70 11.11 0 +0.02(+0.17%)
Sep 25, 2008 11.07 11.21 10.75 11.09 996,874 +0.23(+2.14%)
Sep 24, 2008 10.80 10.97 10.76 10.86 938,666 +0.05(+0.45%)
Sep 23, 2008 10.78 11.11 10.77 10.81 1,289,428 -0.06(-0.53%)
Sep 22, 2008 11.22 11.29 10.86 10.86 921,865 -0.38(-3.41%)
Sep 19, 2008 13.01 13.94 11.05 11.25 0 +0.28(+2.58%)
Sep 18, 2008 10.75 11.02 10.39 10.97 2,138,526 +0.40(+3.80%)
Sep 17, 2008 10.90 11.00 10.54 10.56 2,613,034 -0.49(-4.42%)
Sep 16, 2008 10.83 11.17 10.75 11.05 2,424,916 +0.02(+0.18%)
Sep 15, 2008 11.05 11.37 11.03 11.03 3,076,399 -0.41(-3.61%)
Sep 12, 2008 11.29 11.47 11.23 11.44 945,842 +0.02(+0.16%)
Sep 11, 2008 11.14 11.44 11.09 11.43 833,481 +0.14(+1.23%)
Sep 10, 2008 11.32 11.40 11.25 11.29 817,398 +0.07(+0.60%)
Sep 09, 2008 11.52 11.57 11.22 11.22 1,192,253 -0.24(-2.06%)
Sep 08, 2008 11.92 11.94 11.27 11.46 989,850 +0.05(+0.41%)
Sep 05, 2008 11.32 11.49 11.26 11.41 0 -0.04(-0.35%)
Sep 04, 2008 11.73 11.73 11.44 11.45 1,377,547 -0.37(-3.10%)
Sep 03, 2008 12.02 12.02 11.75 11.82 863,334 -0.21(-1.76%)
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.