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 (%)
Jun 30, 2009 10.03 10.06 9.861 9.925 2,157,083 -0.06(-0.56%)
Jun 29, 2009 9.966 10.03 9.908 9.981 1,192,325 +0.07(+0.68%)
Jun 26, 2009 9.896 9.965 9.867 9.914 1,590,300 -0.02(-0.16%)
Jun 25, 2009 9.859 9.943 9.841 9.930 1,291,938 +0.20(+2.06%)
Jun 24, 2009 9.685 9.831 9.676 9.729 1,875,332 +0.13(+1.35%)
Jun 23, 2009 9.660 9.664 9.528 9.600 1,846,824 -0.05(-0.55%)
Jun 22, 2009 9.836 9.854 9.611 9.653 1,676,744 -0.24(-2.46%)
Jun 19, 2009 9.879 9.952 9.847 9.896 1,581,690 +0.12(+1.21%)
Jun 18, 2009 9.845 9.870 9.760 9.778 1,271,404 -0.05(-0.54%)
Jun 17, 2009 9.763 9.910 9.700 9.832 2,304,425 +0.06(+0.59%)
Jun 16, 2009 9.930 9.954 9.760 9.774 2,253,123 -0.10(-0.97%)
Jun 15, 2009 9.939 9.968 9.783 9.870 912,130 -0.16(-1.56%)
Jun 12, 2009 9.986 10.03 9.890 10.03 865,190 -0.02(-0.16%)
Jun 11, 2009 9.997 10.14 9.997 10.04 1,765,240 +0.10(+1.03%)
Jun 10, 2009 10.08 10.09 9.854 9.939 1,898,157 -0.08(-0.76%)
Jun 09, 2009 9.970 10.07 9.925 10.01 1,656,053 +0.10(+1.06%)
Jun 08, 2009 9.787 9.970 9.738 9.910 1,710,707 -0.02(-0.16%)
Jun 05, 2009 9.977 10.01 9.861 9.925 3,867,239 +0.05(+0.47%)
Jun 04, 2009 9.778 9.896 9.774 9.879 2,565,830 +0.13(+1.33%)
Jun 03, 2009 9.783 9.783 9.624 9.749 1,066,629 -0.05(-0.55%)
Jun 02, 2009 9.805 9.939 9.738 9.803 2,865,954 -0.05(-0.50%)
Jun 01, 2009 9.644 9.890 9.624 9.852 3,705,613 +0.33(+3.44%)
May 29, 2009 9.455 9.524 9.370 9.524 1,750,242 +0.08(+0.87%)
May 28, 2009 9.392 9.455 9.229 9.441 1,752,505 +0.14(+1.46%)
May 27, 2009 9.359 9.512 9.294 9.305 2,861,301 -0.07(-0.74%)
May 26, 2009 9.002 9.383 8.988 9.374 2,927,937 +0.33(+3.68%)
May 22, 2009 9.131 9.174 8.985 9.042 1,494,892 -0.06(-0.69%)
May 21, 2009 9.176 9.207 9.004 9.104 2,428,789 -0.13(-1.43%)
May 20, 2009 9.339 9.444 9.214 9.236 1,488,133 -0.07(-0.74%)
May 19, 2009 9.216 9.404 9.174 9.305 1,991,364 +0.07(+0.80%)
May 18, 2009 9.049 9.232 9.026 9.232 1,283,287 +0.24(+2.63%)
May 15, 2009 8.986 9.111 8.962 8.995 1,345,364 +0.01(+0.07%)
May 14, 2009 8.897 9.055 8.875 8.988 1,963,784 +0.12(+1.35%)
May 13, 2009 9.004 9.022 8.850 8.868 2,819,261 -0.21(-2.33%)
May 12, 2009 9.205 9.227 8.993 9.080 2,256,095 -0.06(-0.66%)
May 11, 2009 9.035 9.252 8.997 9.140 4,861,147 +0.00(+0.05%)
May 08, 2009 9.238 9.263 9.017 9.136 4,147,793 -0.04(-0.41%)
May 07, 2009 9.542 9.546 9.082 9.174 4,832,110 -0.30(-3.18%)
May 06, 2009 9.542 9.562 9.330 9.475 5,048,023 -0.00(-0.02%)
May 05, 2009 9.490 9.497 9.381 9.477 2,145,989 -0.02(-0.21%)
May 04, 2009 9.419 9.511 9.370 9.497 2,958,812 +0.16(+1.67%)
May 01, 2009 9.290 9.352 9.180 9.341 1,846,156 +0.06(+0.62%)
Apr 30, 2009 9.345 9.490 9.223 9.283 3,621,984 +0.06(+0.63%)
Apr 29, 2009 9.109 9.336 9.091 9.225 3,404,950 +0.19(+2.05%)
Apr 28, 2009 9.046 9.140 8.986 9.040 2,525,237 -0.07(-0.76%)
Apr 27, 2009 9.071 9.247 9.049 9.109 3,143,115 -0.05(-0.51%)
Apr 24, 2009 9.055 9.218 8.977 9.156 3,525,124 +0.20(+2.27%)
Apr 23, 2009 9.002 9.002 8.779 8.953 3,724,062 +0.02(+0.25%)
Apr 22, 2009 8.828 9.122 8.806 8.930 4,034,904 +0.03(+0.30%)
Apr 21, 2009 8.703 8.915 8.701 8.904 1,737,651 +0.13(+1.47%)
Apr 20, 2009 8.855 8.897 8.725 8.774 2,520,965 -0.27(-2.96%)
Apr 17, 2009 9.055 9.089 8.935 9.042 2,960,766 +0.00(+0.02%)
Apr 16, 2009 8.884 9.098 8.830 9.040 2,662,731 +0.26(+2.95%)
Apr 15, 2009 8.743 8.785 8.632 8.781 1,662,844 -0.03(-0.35%)
Apr 14, 2009 8.859 8.923 8.761 8.812 1,688,689 -0.10(-1.18%)
Apr 13, 2009 8.944 8.964 8.806 8.917 2,189,747 -0.01(-0.10%)
Apr 09, 2009 8.857 8.993 8.826 8.926 2,647,047 +0.23(+2.67%)
Apr 08, 2009 8.609 8.759 8.569 8.694 1,899,134 +0.18(+2.10%)
Apr 07, 2009 8.625 8.658 8.484 8.516 2,074,638 -0.24(-2.78%)
Apr 06, 2009 8.730 8.768 8.589 8.759 2,192,427 -0.10(-1.16%)
Apr 03, 2009 8.723 8.870 8.685 8.861 3,784,400 +0.15(+1.69%)
Apr 02, 2009 8.627 8.899 8.605 8.714 3,865,930 +0.27(+3.20%)
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.