Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.792 7.971 7.790 7.881 1,529,208 +0.06(+0.83%)
Dec 30, 2008 7.672 7.823 7.658 7.817 1,184,838 +0.19(+2.46%)
Dec 29, 2008 7.689 7.703 7.513 7.629 918,382 -0.05(-0.67%)
Dec 26, 2008 7.674 7.694 7.634 7.681 460,818 +0.03(+0.38%)
Dec 24, 2008 7.636 7.685 7.630 7.652 495,143 -0.00(-0.06%)
Dec 23, 2008 7.730 7.812 7.598 7.656 1,165,230 -0.09(-1.15%)
Dec 22, 2008 7.919 7.919 7.589 7.745 1,618,334 -0.13(-1.62%)
Dec 19, 2008 7.895 8.044 7.872 7.872 1,200,702 +0.03(+0.34%)
Dec 18, 2008 8.031 8.055 7.742 7.846 1,619,060 -0.18(-2.22%)
Dec 17, 2008 8.049 8.142 7.933 8.024 991,747 -0.11(-1.31%)
Dec 16, 2008 7.846 8.169 7.821 8.131 1,065,018 +0.36(+4.59%)
Dec 15, 2008 7.919 7.930 7.663 7.774 1,213,819 -0.10(-1.27%)
Dec 12, 2008 7.549 7.937 7.549 7.875 710,647 +0.15(+1.91%)
Dec 11, 2008 7.901 8.010 7.674 7.727 1,296,799 -0.23(-2.94%)
Dec 10, 2008 7.975 8.120 7.877 7.962 1,794,744 +0.02(+0.25%)
Dec 09, 2008 7.814 8.176 7.790 7.942 1,180,539 +0.00(+0.06%)
Dec 08, 2008 7.774 8.035 7.692 7.937 1,413,821 +0.37(+4.89%)
Dec 05, 2008 7.194 7.585 7.051 7.567 1,701,955 +0.29(+3.99%)
Dec 04, 2008 7.431 7.549 7.151 7.277 909,888 -0.29(-3.86%)
Dec 03, 2008 7.346 7.585 7.145 7.569 1,323,346 +0.19(+2.60%)
Dec 02, 2008 7.261 7.392 7.101 7.377 1,293,867 +0.23(+3.16%)
Dec 01, 2008 7.520 7.571 7.141 7.151 764,001 -0.56(-7.22%)
Nov 28, 2008 7.674 7.716 7.629 7.707 323,610 -0.03(-0.37%)
Nov 26, 2008 7.306 7.750 7.306 7.736 1,266,894 +0.33(+4.49%)
Nov 25, 2008 7.663 7.663 7.270 7.404 1,449,325 -0.10(-1.31%)
Nov 24, 2008 7.250 7.589 7.159 7.502 2,029,515 +0.44(+6.19%)
Nov 21, 2008 6.828 7.074 6.648 7.065 1,988,117 +0.34(+5.04%)
Nov 20, 2008 6.956 7.254 6.701 6.726 1,819,502 -0.34(-4.76%)
Nov 19, 2008 7.469 7.569 7.056 7.062 1,470,820 -0.41(-5.53%)
Nov 18, 2008 7.473 7.533 7.214 7.475 708,190 +0.08(+1.06%)
Nov 17, 2008 7.455 7.645 7.384 7.397 814,858 -0.17(-2.24%)
Nov 14, 2008 7.797 7.975 7.558 7.567 1,112,930 -0.43(-5.33%)
Nov 13, 2008 7.580 7.993 7.118 7.993 1,489,033 +0.42(+5.60%)
Nov 12, 2008 7.830 7.841 7.547 7.569 1,174,429 -0.39(-4.93%)
Nov 11, 2008 8.017 8.108 7.843 7.962 795,698 -0.17(-2.14%)
Nov 10, 2008 8.399 8.426 8.049 8.136 645,907 -0.14(-1.75%)
Nov 07, 2008 8.220 8.321 8.113 8.281 1,141,189 +0.16(+2.01%)
Nov 06, 2008 8.385 8.459 8.044 8.118 1,667,819 -0.41(-4.79%)
Nov 05, 2008 8.892 8.945 8.524 8.526 650,847 -0.50(-5.54%)
Nov 04, 2008 8.983 9.059 8.803 9.026 2,095,739 +0.28(+3.21%)
Nov 03, 2008 8.807 8.852 8.687 8.745 1,075,633 -0.06(-0.73%)
Oct 31, 2008 8.622 8.939 8.589 8.809 815,781 +0.07(+0.79%)
Oct 30, 2008 8.698 8.841 8.580 8.740 1,112,692 +0.27(+3.13%)
Oct 29, 2008 8.622 8.825 8.417 8.475 1,492,279 -0.12(-1.40%)
Oct 28, 2008 8.071 8.628 7.826 8.595 1,242,463 +0.82(+10.53%)
Oct 27, 2008 7.866 8.153 7.770 7.776 1,167,305 -0.21(-2.57%)
Oct 24, 2008 7.254 8.178 7.165 7.982 1,758,433 -0.23(-2.75%)
Oct 23, 2008 8.294 8.350 7.794 8.207 2,474,796 -0.08(-1.00%)
Oct 22, 2008 8.470 8.571 8.004 8.290 1,887,098 -0.29(-3.41%)
Oct 21, 2008 8.948 8.988 8.575 8.582 1,073,786 -0.48(-5.27%)
Oct 20, 2008 8.954 9.059 8.658 9.059 1,565,845 +0.29(+3.33%)
Oct 17, 2008 8.542 9.175 8.542 8.767 2,498,824 -0.03(-0.35%)
Oct 16, 2008 8.343 8.798 8.003 8.798 2,203,648 +0.41(+4.92%)
Oct 15, 2008 8.921 8.983 8.334 8.385 1,969,244 -0.67(-7.39%)
Oct 14, 2008 9.735 9.815 8.928 9.055 3,240,272 -0.35(-3.70%)
Oct 13, 2008 8.954 9.405 8.774 9.403 1,559,040 +0.91(+10.66%)
Oct 10, 2008 7.585 8.756 7.585 8.497 3,208,153 -0.07(-0.79%)
Oct 09, 2008 9.001 9.086 8.435 8.565 1,430,591 -0.24(-2.75%)
Oct 08, 2008 8.588 9.189 8.544 8.807 2,206,978 -0.06(-0.73%)
Oct 07, 2008 9.483 9.671 8.872 8.872 1,993,998 -0.59(-6.27%)
Oct 06, 2008 9.617 9.639 9.012 9.465 3,400,845 -0.36(-3.70%)
Oct 03, 2008 10.05 10.35 9.829 9.829 0 -0.14(-1.39%)
Oct 02, 2008 10.37 10.37 9.922 9.967 8,057,831 -0.47(-4.53%)
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.