Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.82 10.93 10.81 10.82 2,434,716 -0.02(-0.18%)
Jul 30, 2009 10.92 11.02 10.83 10.84 2,962,220 +0.04(+0.41%)
Jul 29, 2009 10.79 10.81 10.68 10.80 2,281,814 -0.03(-0.29%)
Jul 28, 2009 10.71 10.85 10.66 10.83 2,266,828 +0.09(+0.85%)
Jul 27, 2009 10.81 10.84 10.68 10.74 2,430,740 -0.09(-0.87%)
Jul 24, 2009 10.73 10.83 10.64 10.83 2,802,988 -0.07(-0.63%)
Jul 23, 2009 10.69 10.95 10.67 10.90 2,789,195 +0.19(+1.75%)
Jul 22, 2009 10.63 10.75 10.62 10.71 2,583,943 +0.07(+0.63%)
Jul 21, 2009 10.64 10.65 10.49 10.65 4,208,539 +0.06(+0.55%)
Jul 20, 2009 10.56 10.61 10.49 10.59 3,964,440 +0.10(+0.94%)
Jul 17, 2009 10.40 10.49 10.35 10.49 5,269,667 +0.09(+0.90%)
Jul 16, 2009 10.18 10.41 10.16 10.40 3,379,847 +0.18(+1.72%)
Jul 15, 2009 10.04 10.23 10.01 10.22 3,175,824 +0.41(+4.21%)
Jul 14, 2009 9.748 9.824 9.706 9.806 1,521,139 +0.04(+0.39%)
Jul 13, 2009 9.588 9.775 9.574 9.769 1,395,635 +0.19(+1.96%)
Jul 10, 2009 9.474 9.624 9.470 9.581 693,334 +0.06(+0.63%)
Jul 09, 2009 9.512 9.590 9.499 9.521 1,186,841 +0.04(+0.45%)
Jul 08, 2009 9.485 9.521 9.338 9.478 1,869,561 +0.01(+0.09%)
Jul 07, 2009 9.711 9.726 9.454 9.470 1,482,179 -0.25(-2.55%)
Jul 06, 2009 9.726 9.762 9.612 9.717 755,008 -0.06(-0.64%)
Jul 02, 2009 9.900 9.902 9.746 9.780 1,561,483 -0.21(-2.12%)
Jul 01, 2009 9.965 10.10 9.965 9.992 2,088,217 +0.07(+0.67%)
Jun 30, 2009 10.03 10.06 9.860 9.925 2,157,251 -0.06(-0.56%)
Jun 29, 2009 9.965 10.03 9.907 9.980 1,192,418 +0.07(+0.68%)
Jun 26, 2009 9.896 9.964 9.867 9.914 1,590,424 -0.02(-0.16%)
Jun 25, 2009 9.858 9.943 9.840 9.929 1,292,038 +0.20(+2.06%)
Jun 24, 2009 9.684 9.831 9.675 9.728 1,875,478 +0.13(+1.35%)
Jun 23, 2009 9.659 9.664 9.528 9.599 1,846,968 -0.05(-0.55%)
Jun 22, 2009 9.835 9.853 9.610 9.653 1,676,874 -0.24(-2.46%)
Jun 19, 2009 9.878 9.951 9.847 9.896 1,581,813 +0.12(+1.21%)
Jun 18, 2009 9.844 9.869 9.760 9.777 1,271,503 -0.05(-0.54%)
Jun 17, 2009 9.762 9.909 9.699 9.831 2,304,604 +0.06(+0.59%)
Jun 16, 2009 9.929 9.954 9.760 9.773 2,253,299 -0.10(-0.97%)
Jun 15, 2009 9.938 9.967 9.782 9.869 912,201 -0.16(-1.56%)
Jun 12, 2009 9.985 10.03 9.889 10.03 865,257 -0.02(-0.16%)
Jun 11, 2009 9.996 10.14 9.996 10.04 1,765,377 +0.10(+1.03%)
Jun 10, 2009 10.08 10.09 9.853 9.938 1,898,305 -0.08(-0.76%)
Jun 09, 2009 9.969 10.07 9.925 10.01 1,656,182 +0.10(+1.06%)
Jun 08, 2009 9.786 9.969 9.737 9.909 1,710,840 -0.02(-0.16%)
Jun 05, 2009 9.976 10.01 9.860 9.925 3,867,540 +0.05(+0.47%)
Jun 04, 2009 9.777 9.896 9.773 9.878 2,566,029 +0.13(+1.33%)
Jun 03, 2009 9.782 9.782 9.624 9.748 1,066,712 -0.05(-0.55%)
Jun 02, 2009 9.804 9.938 9.737 9.802 2,866,177 -0.05(-0.50%)
Jun 01, 2009 9.644 9.889 9.624 9.851 3,705,901 +0.33(+3.44%)
May 29, 2009 9.454 9.523 9.369 9.523 1,750,378 +0.08(+0.87%)
May 28, 2009 9.392 9.454 9.229 9.441 1,752,642 +0.14(+1.46%)
May 27, 2009 9.358 9.511 9.293 9.305 2,861,524 -0.07(-0.74%)
May 26, 2009 9.001 9.383 8.988 9.374 2,928,165 +0.33(+3.68%)
May 22, 2009 9.131 9.173 8.984 9.041 1,495,009 -0.06(-0.69%)
May 21, 2009 9.175 9.206 9.003 9.104 2,428,978 -0.13(-1.43%)
May 20, 2009 9.338 9.443 9.213 9.235 1,488,249 -0.07(-0.74%)
May 19, 2009 9.215 9.403 9.173 9.305 1,991,519 +0.07(+0.80%)
May 18, 2009 9.048 9.231 9.026 9.231 1,283,387 +0.24(+2.63%)
May 15, 2009 8.986 9.110 8.961 8.994 1,345,468 +0.01(+0.07%)
May 14, 2009 8.896 9.055 8.874 8.988 1,963,937 +0.12(+1.35%)
May 13, 2009 9.003 9.021 8.849 8.868 2,819,480 -0.21(-2.33%)
May 12, 2009 9.204 9.226 8.992 9.079 2,256,271 -0.06(-0.66%)
May 11, 2009 9.035 9.251 8.997 9.139 4,861,525 +0.00(+0.05%)
May 08, 2009 9.238 9.262 9.017 9.135 4,148,116 -0.04(-0.41%)
May 07, 2009 9.541 9.545 9.081 9.173 4,832,486 -0.30(-3.18%)
May 06, 2009 9.541 9.561 9.329 9.474 5,048,416 -0.00(-0.02%)
May 05, 2009 9.490 9.496 9.380 9.476 2,146,156 -0.02(-0.21%)
May 04, 2009 9.418 9.510 9.369 9.496 2,959,042 +0.16(+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.