Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.74 12.78 12.53 12.56 516,095 -0.31(-2.40%)
Feb 28, 2008 12.83 13.00 12.83 12.87 497,474 -0.11(-0.87%)
Feb 27, 2008 12.66 13.03 11.99 12.98 863,886 +0.10(+0.74%)
Feb 26, 2008 12.77 12.98 12.62 12.89 654,796 +0.14(+1.11%)
Feb 25, 2008 12.67 12.79 12.59 12.75 918,849 +0.12(+0.91%)
Feb 22, 2008 12.68 12.68 12.42 12.63 1,028,262 +0.01(+0.11%)
Feb 21, 2008 12.89 12.93 12.59 12.62 1,047,033 -0.11(-0.87%)
Feb 20, 2008 12.35 12.78 12.35 12.73 1,374,492 +0.18(+1.45%)
Feb 19, 2008 12.91 12.91 12.50 12.54 583,139 -0.11(-0.89%)
Feb 18, 2008 12.89 12.89 12.60 12.66 0 +0.00(+0.00%)
Feb 15, 2008 12.89 12.89 12.60 12.66 343,205 -0.09(-0.73%)
Feb 14, 2008 13.17 13.17 12.73 12.75 645,085 -0.25(-1.90%)
Feb 13, 2008 12.95 13.03 12.63 13.00 426,901 +0.33(+2.61%)
Feb 12, 2008 12.83 12.86 12.53 12.67 479,174 -0.03(-0.21%)
Feb 11, 2008 12.48 12.74 12.48 12.69 336,690 +0.14(+1.15%)
Feb 08, 2008 12.39 12.62 12.39 12.55 743,014 +0.18(+1.43%)
Feb 07, 2008 12.25 12.57 12.16 12.37 1,434,986 -0.03(-0.27%)
Feb 06, 2008 12.71 12.73 12.39 12.41 451,004 -0.19(-1.52%)
Feb 05, 2008 12.79 12.85 12.60 12.60 519,145 -0.39(-3.01%)
Feb 04, 2008 13.24 13.24 12.97 12.99 1,180,520 -0.18(-1.38%)
Feb 01, 2008 13.18 13.22 12.96 13.17 772,022 +0.13(+1.03%)
Jan 31, 2008 12.67 13.15 12.67 13.04 1,013,774 +0.12(+0.93%)
Jan 30, 2008 12.96 13.13 12.84 12.92 967,179 -0.00(-0.04%)
Jan 29, 2008 12.89 13.02 12.77 12.92 511,761 +0.02(+0.19%)
Jan 28, 2008 12.83 12.93 12.73 12.90 657,420 +0.07(+0.56%)
Jan 25, 2008 13.37 13.48 12.83 12.83 967,747 -0.24(-1.82%)
Jan 24, 2008 12.81 13.08 12.78 13.06 824,224 +0.38(+3.03%)
Jan 23, 2008 12.00 12.69 11.98 12.68 1,746,327 -0.03(-0.23%)
Jan 22, 2008 12.22 12.85 12.71 12.71 2,131,068 -0.37(-2.81%)
Jan 21, 2008 13.21 13.30 13.00 13.07 0 +0.00(+0.00%)
Jan 18, 2008 13.21 13.30 13.00 13.07 1,586,452 +0.05(+0.35%)
Jan 17, 2008 13.31 13.39 12.98 13.03 1,252,848 -0.22(-1.63%)
Jan 16, 2008 13.34 13.47 13.07 13.24 1,619,636 -0.30(-2.21%)
Jan 15, 2008 13.68 13.78 13.50 13.54 523,934 -0.33(-2.35%)
Jan 14, 2008 13.83 13.90 13.71 13.87 1,010,696 +0.36(+2.64%)
Jan 11, 2008 13.65 13.69 13.42 13.51 1,039,533 -0.25(-1.85%)
Jan 10, 2008 13.69 13.86 13.58 13.77 1,220,274 +0.01(+0.05%)
Jan 09, 2008 13.46 13.76 13.38 13.76 1,029,784 +0.31(+2.34%)
Jan 08, 2008 13.88 13.99 13.45 13.45 1,507,515 -0.42(-3.01%)
Jan 07, 2008 13.97 14.01 13.66 13.86 2,500,504 -0.13(-0.94%)
Jan 04, 2008 14.41 14.41 13.95 14.00 4,089,284 -0.63(-4.30%)
Jan 03, 2008 14.66 14.71 14.55 14.62 594,014 -0.06(-0.41%)
Jan 02, 2008 14.93 15.02 14.60 14.68 1,735,510 -0.29(-1.94%)
Jan 01, 2008 15.10 15.10 14.97 14.97 0 +0.00(+0.00%)
Dec 31, 2007 15.10 15.10 14.97 14.97 432,579 -0.17(-1.11%)
Dec 28, 2007 15.12 15.27 15.05 15.14 392,324 -0.02(-0.16%)
Dec 27, 2007 15.34 15.35 15.13 15.16 844,885 -0.23(-1.46%)
Dec 26, 2007 15.30 15.42 15.29 15.39 1,312,337 +0.04(+0.23%)
Dec 24, 2007 15.29 15.38 15.23 15.35 317,864 +0.12(+0.82%)
Dec 21, 2007 15.23 15.23 15.14 15.23 594,431 +0.20(+1.34%)
Dec 20, 2007 14.99 15.03 14.83 15.03 633,017 +0.29(+1.95%)
Dec 19, 2007 14.74 14.81 14.66 14.74 524,768 +0.03(+0.20%)
Dec 18, 2007 14.74 14.79 14.51 14.71 804,255 +0.08(+0.52%)
Dec 17, 2007 14.91 14.91 14.63 14.64 606,945 -0.33(-2.18%)
Dec 14, 2007 15.01 15.14 14.95 14.96 473,042 -0.17(-1.09%)
Dec 13, 2007 15.08 15.14 14.98 15.13 957,764 -0.01(-0.08%)
Dec 12, 2007 15.47 15.47 14.90 15.14 891,855 +0.15(+0.99%)
Dec 11, 2007 15.44 15.44 14.89 14.99 547,294 -0.21(-1.37%)
Dec 10, 2007 15.09 15.31 15.09 15.20 419,439 +0.06(+0.36%)
Dec 07, 2007 15.44 15.44 15.09 15.14 632,391 -0.05(-0.35%)
Dec 06, 2007 15.10 15.20 14.95 15.20 680,113 +0.23(+1.51%)
Dec 05, 2007 14.81 15.01 14.80 14.97 642,403 +0.37(+2.55%)
Dec 04, 2007 14.63 14.71 14.57 14.60 342,893 -0.07(-0.46%)
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.