Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 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 2,434,527 -0.02(-0.19%)
Jul 30, 2009 10.92 11.03 10.83 10.84 2,961,990 +0.04(+0.41%)
Jul 29, 2009 10.79 10.81 10.68 10.80 2,281,636 -0.03(-0.29%)
Jul 28, 2009 10.71 10.85 10.66 10.83 2,266,651 +0.09(+0.85%)
Jul 27, 2009 10.81 10.84 10.68 10.74 2,430,551 -0.09(-0.87%)
Jul 24, 2009 10.73 10.84 10.64 10.83 2,802,770 -0.07(-0.63%)
Jul 23, 2009 10.70 10.95 10.67 10.90 2,788,978 +0.19(+1.75%)
Jul 22, 2009 10.63 10.76 10.62 10.71 2,583,741 +0.07(+0.63%)
Jul 21, 2009 10.64 10.65 10.49 10.65 4,208,212 +0.06(+0.55%)
Jul 20, 2009 10.56 10.61 10.49 10.59 3,964,131 +0.10(+0.94%)
Jul 17, 2009 10.40 10.49 10.35 10.49 5,269,257 +0.09(+0.90%)
Jul 16, 2009 10.18 10.41 10.16 10.40 3,379,584 +0.18(+1.73%)
Jul 15, 2009 10.04 10.23 10.01 10.22 3,175,576 +0.41(+4.21%)
Jul 14, 2009 9.749 9.825 9.707 9.807 1,521,020 +0.04(+0.39%)
Jul 13, 2009 9.589 9.776 9.575 9.769 1,395,526 +0.19(+1.96%)
Jul 10, 2009 9.475 9.624 9.470 9.582 693,280 +0.06(+0.63%)
Jul 09, 2009 9.513 9.591 9.499 9.522 1,186,749 +0.04(+0.45%)
Jul 08, 2009 9.486 9.522 9.339 9.479 1,869,416 +0.01(+0.09%)
Jul 07, 2009 9.711 9.727 9.455 9.470 1,482,064 -0.25(-2.55%)
Jul 06, 2009 9.727 9.763 9.613 9.718 754,949 -0.06(-0.64%)
Jul 02, 2009 9.901 9.903 9.747 9.780 1,561,362 -0.21(-2.12%)
Jul 01, 2009 9.966 10.10 9.966 9.992 2,088,054 +0.07(+0.67%)
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%)
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.