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 (%)
Jul 31, 2009 11.65 11.76 11.64 11.65 2,261,811 -0.02(-0.19%)
Jul 30, 2009 11.75 11.87 11.66 11.67 2,751,854 +0.05(+0.41%)
Jul 29, 2009 11.62 11.63 11.50 11.62 2,119,767 -0.03(-0.29%)
Jul 28, 2009 11.53 11.68 11.48 11.66 2,105,846 +0.10(+0.85%)
Jul 27, 2009 11.63 11.67 11.50 11.56 2,258,118 -0.10(-0.86%)
Jul 24, 2009 11.55 11.66 11.46 11.66 2,603,930 -0.07(-0.63%)
Jul 23, 2009 11.51 11.79 11.49 11.73 2,591,116 +0.20(+1.75%)
Jul 22, 2009 11.44 11.58 11.44 11.53 2,400,440 +0.07(+0.63%)
Jul 21, 2009 11.45 11.46 11.30 11.46 3,909,664 +0.06(+0.55%)
Jul 20, 2009 11.36 11.42 11.29 11.40 3,682,900 +0.11(+0.94%)
Jul 17, 2009 11.19 11.29 11.14 11.29 4,895,434 +0.10(+0.90%)
Jul 16, 2009 10.96 11.20 10.93 11.19 3,139,823 +0.19(+1.72%)
Jul 15, 2009 10.81 11.01 10.77 11.00 2,950,288 +0.44(+4.21%)
Jul 14, 2009 10.49 10.58 10.45 10.56 1,413,113 +0.04(+0.39%)
Jul 13, 2009 10.32 10.52 10.31 10.52 1,296,522 +0.20(+1.96%)
Jul 10, 2009 10.20 10.36 10.19 10.31 644,096 +0.06(+0.63%)
Jul 09, 2009 10.24 10.32 10.22 10.25 1,102,556 +0.05(+0.45%)
Jul 08, 2009 10.21 10.25 10.05 10.20 1,736,792 +0.01(+0.09%)
Jul 07, 2009 10.45 10.47 10.18 10.19 1,376,920 -0.27(-2.55%)
Jul 06, 2009 10.47 10.51 10.35 10.46 701,390 -0.07(-0.64%)
Jul 02, 2009 10.66 10.66 10.49 10.53 1,450,593 -0.23(-2.12%)
Jul 01, 2009 10.73 10.87 10.73 10.76 1,939,919 +0.07(+0.67%)
Jun 30, 2009 10.80 10.83 10.61 10.68 2,004,051 -0.06(-0.56%)
Jun 29, 2009 10.73 10.80 10.66 10.74 1,107,737 +0.07(+0.67%)
Jun 26, 2009 10.65 10.73 10.62 10.67 1,477,478 -0.02(-0.16%)
Jun 25, 2009 10.61 10.70 10.59 10.69 1,200,282 +0.22(+2.06%)
Jun 24, 2009 10.42 10.58 10.41 10.47 1,742,289 +0.14(+1.40%)
Jun 23, 2009 10.39 10.40 10.25 10.33 1,716,611 -0.06(-0.55%)
Jun 22, 2009 10.58 10.60 10.34 10.39 1,558,522 -0.26(-2.46%)
Jun 19, 2009 10.63 10.71 10.59 10.65 1,470,170 +0.13(+1.21%)
Jun 18, 2009 10.59 10.62 10.50 10.52 1,181,761 -0.06(-0.55%)
Jun 17, 2009 10.50 10.66 10.44 10.58 2,141,947 +0.06(+0.59%)
Jun 16, 2009 10.68 10.71 10.50 10.52 2,094,263 -0.10(-0.97%)
Jun 15, 2009 10.69 10.72 10.52 10.62 847,818 -0.17(-1.56%)
Jun 12, 2009 10.74 10.79 10.64 10.79 804,188 -0.02(-0.16%)
Jun 11, 2009 10.76 10.91 10.76 10.80 1,640,779 +0.11(+1.03%)
Jun 10, 2009 10.85 10.85 10.60 10.69 1,764,324 -0.08(-0.76%)
Jun 09, 2009 10.73 10.84 10.68 10.77 1,539,290 +0.11(+1.06%)
Jun 08, 2009 10.53 10.73 10.48 10.66 1,590,091 -0.02(-0.16%)
Jun 05, 2009 10.73 10.77 10.61 10.68 3,594,573 +0.05(+0.47%)
Jun 04, 2009 10.52 10.65 10.52 10.63 2,384,922 +0.14(+1.33%)
Jun 03, 2009 10.52 10.52 10.35 10.49 991,425 -0.06(-0.55%)
Jun 02, 2009 10.55 10.69 10.48 10.55 2,663,885 -0.05(-0.50%)
Jun 01, 2009 10.38 10.64 10.35 10.60 3,444,342 +0.35(+3.44%)
May 29, 2009 10.17 10.25 10.08 10.25 1,626,838 +0.09(+0.87%)
May 28, 2009 10.10 10.17 9.930 10.16 1,628,942 +0.15(+1.46%)
May 27, 2009 10.07 10.23 9.999 10.01 2,659,560 -0.07(-0.74%)
May 26, 2009 9.685 10.10 9.670 10.09 2,721,498 +0.36(+3.68%)
May 22, 2009 9.824 9.870 9.666 9.728 1,389,492 -0.07(-0.69%)
May 21, 2009 9.872 9.906 9.687 9.795 2,257,543 -0.14(-1.43%)
May 20, 2009 10.05 10.16 9.913 9.937 1,383,209 -0.07(-0.74%)
May 19, 2009 9.915 10.12 9.870 10.01 1,850,959 +0.08(+0.80%)
May 18, 2009 9.735 9.932 9.711 9.932 1,192,806 +0.25(+2.63%)
May 15, 2009 9.668 9.802 9.641 9.677 1,250,506 +0.01(+0.07%)
May 14, 2009 9.572 9.742 9.548 9.670 1,825,324 +0.13(+1.35%)
May 13, 2009 9.687 9.706 9.521 9.541 2,620,484 -0.23(-2.33%)
May 12, 2009 9.903 9.927 9.675 9.769 2,097,025 -0.06(-0.66%)
May 11, 2009 9.721 9.953 9.680 9.834 4,518,403 +0.00(+0.05%)
May 08, 2009 9.939 9.966 9.701 9.829 3,855,346 -0.04(-0.41%)
May 07, 2009 10.27 10.27 9.771 9.870 4,491,413 -0.32(-3.18%)
May 06, 2009 10.27 10.29 10.04 10.19 4,692,103 -0.00(-0.02%)
May 05, 2009 10.21 10.22 10.09 10.20 1,994,683 -0.02(-0.21%)
May 04, 2009 10.13 10.23 10.08 10.22 2,750,195 +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.