Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.65 11.76 11.64 11.65 2,261,634 -0.02(-0.19%)
Jul 30, 2009 11.75 11.87 11.66 11.67 2,751,638 +0.05(+0.41%)
Jul 29, 2009 11.62 11.63 11.50 11.62 2,119,601 -0.03(-0.29%)
Jul 28, 2009 11.53 11.68 11.48 11.66 2,105,681 +0.10(+0.85%)
Jul 27, 2009 11.64 11.67 11.50 11.56 2,257,940 -0.10(-0.86%)
Jul 24, 2009 11.55 11.66 11.46 11.66 2,603,726 -0.07(-0.63%)
Jul 23, 2009 11.51 11.79 11.49 11.73 2,590,913 +0.20(+1.75%)
Jul 22, 2009 11.44 11.58 11.44 11.53 2,400,252 +0.07(+0.63%)
Jul 21, 2009 11.45 11.46 11.30 11.46 3,909,357 +0.06(+0.55%)
Jul 20, 2009 11.36 11.42 11.29 11.40 3,682,611 +0.11(+0.94%)
Jul 17, 2009 11.19 11.29 11.14 11.29 4,895,050 +0.10(+0.90%)
Jul 16, 2009 10.96 11.21 10.93 11.19 3,139,577 +0.19(+1.72%)
Jul 15, 2009 10.81 11.01 10.78 11.00 2,950,057 +0.44(+4.21%)
Jul 14, 2009 10.49 10.58 10.45 10.56 1,413,002 +0.04(+0.39%)
Jul 13, 2009 10.32 10.52 10.31 10.52 1,296,420 +0.20(+1.96%)
Jul 10, 2009 10.20 10.36 10.19 10.31 644,046 +0.06(+0.63%)
Jul 09, 2009 10.24 10.32 10.23 10.25 1,102,470 +0.05(+0.45%)
Jul 08, 2009 10.21 10.25 10.05 10.20 1,736,655 +0.01(+0.09%)
Jul 07, 2009 10.45 10.47 10.18 10.19 1,376,812 -0.27(-2.55%)
Jul 06, 2009 10.47 10.51 10.35 10.46 701,335 -0.07(-0.64%)
Jul 02, 2009 10.66 10.66 10.49 10.53 1,450,479 -0.23(-2.12%)
Jul 01, 2009 10.73 10.88 10.73 10.76 1,939,767 +0.07(+0.67%)
Jun 30, 2009 10.80 10.83 10.61 10.68 2,003,894 -0.06(-0.56%)
Jun 29, 2009 10.73 10.80 10.66 10.74 1,107,650 +0.07(+0.68%)
Jun 26, 2009 10.65 10.73 10.62 10.67 1,477,362 -0.02(-0.16%)
Jun 25, 2009 10.61 10.70 10.59 10.69 1,200,188 +0.22(+2.06%)
Jun 24, 2009 10.42 10.58 10.42 10.47 1,742,152 +0.14(+1.40%)
Jun 23, 2009 10.39 10.40 10.25 10.33 1,716,476 -0.06(-0.56%)
Jun 22, 2009 10.58 10.60 10.34 10.39 1,558,400 -0.26(-2.46%)
Jun 19, 2009 10.63 10.71 10.60 10.65 1,470,055 +0.13(+1.21%)
Jun 18, 2009 10.59 10.62 10.50 10.52 1,181,669 -0.06(-0.54%)
Jun 17, 2009 10.50 10.66 10.44 10.58 2,141,779 +0.06(+0.59%)
Jun 16, 2009 10.68 10.71 10.50 10.52 2,094,099 -0.10(-0.97%)
Jun 15, 2009 10.69 10.72 10.53 10.62 847,752 -0.17(-1.56%)
Jun 12, 2009 10.74 10.79 10.64 10.79 804,125 -0.02(-0.16%)
Jun 11, 2009 10.76 10.91 10.76 10.80 1,640,650 +0.11(+1.03%)
Jun 10, 2009 10.85 10.85 10.60 10.69 1,764,186 -0.08(-0.76%)
Jun 09, 2009 10.73 10.84 10.68 10.78 1,539,169 +0.11(+1.06%)
Jun 08, 2009 10.53 10.73 10.48 10.66 1,589,966 -0.02(-0.16%)
Jun 05, 2009 10.73 10.77 10.61 10.68 3,594,291 +0.05(+0.47%)
Jun 04, 2009 10.52 10.65 10.52 10.63 2,384,735 +0.14(+1.33%)
Jun 03, 2009 10.53 10.53 10.36 10.49 991,347 -0.06(-0.55%)
Jun 02, 2009 10.55 10.69 10.48 10.55 2,663,676 -0.05(-0.50%)
Jun 01, 2009 10.38 10.64 10.36 10.60 3,444,072 +0.35(+3.44%)
May 29, 2009 10.17 10.25 10.08 10.25 1,626,710 +0.09(+0.87%)
May 28, 2009 10.11 10.17 9.930 10.16 1,628,814 +0.15(+1.46%)
May 27, 2009 10.07 10.23 10.000 10.01 2,659,352 -0.07(-0.74%)
May 26, 2009 9.685 10.10 9.671 10.09 2,721,284 +0.36(+3.68%)
May 22, 2009 9.825 9.870 9.667 9.729 1,389,383 -0.07(-0.69%)
May 21, 2009 9.873 9.906 9.688 9.796 2,257,366 -0.14(-1.43%)
May 20, 2009 10.05 10.16 9.913 9.937 1,383,101 -0.07(-0.74%)
May 19, 2009 9.916 10.12 9.870 10.01 1,850,814 +0.08(+0.80%)
May 18, 2009 9.736 9.933 9.712 9.933 1,192,713 +0.25(+2.63%)
May 15, 2009 9.669 9.803 9.642 9.678 1,250,408 +0.01(+0.07%)
May 14, 2009 9.573 9.743 9.549 9.671 1,825,181 +0.13(+1.35%)
May 13, 2009 9.688 9.707 9.522 9.542 2,620,278 -0.23(-2.33%)
May 12, 2009 9.904 9.928 9.676 9.769 2,096,861 -0.06(-0.66%)
May 11, 2009 9.721 9.954 9.681 9.834 4,518,049 +0.00(+0.05%)
May 08, 2009 9.940 9.966 9.702 9.829 3,855,044 -0.04(-0.41%)
May 07, 2009 10.27 10.27 9.772 9.870 4,491,061 -0.32(-3.18%)
May 06, 2009 10.27 10.29 10.04 10.19 4,691,735 -0.00(-0.02%)
May 05, 2009 10.21 10.22 10.09 10.20 1,994,526 -0.02(-0.21%)
May 04, 2009 10.13 10.23 10.08 10.22 2,749,980 +0.17(+1.67%)
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.