Skip to main content

US Technology Ishares ETF (NY: IYW )

145.22 +1.37 (+0.95%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.50 10.64 10.19 10.58 2,146,438 +0.40(+3.97%)
Sep 29, 2008 11.07 11.07 10.08 10.17 1,990,826 -0.93(-8.37%)
Sep 26, 2008 10.84 11.11 10.69 11.10 0 +0.02(+0.18%)
Sep 25, 2008 11.06 11.21 10.74 11.08 997,426 +0.23(+2.14%)
Sep 24, 2008 10.79 10.96 10.75 10.85 939,185 +0.05(+0.45%)
Sep 23, 2008 10.77 11.11 10.77 10.80 1,290,142 -0.06(-0.53%)
Sep 22, 2008 11.22 11.29 10.86 10.86 922,376 -0.38(-3.41%)
Sep 19, 2008 13.00 13.93 11.04 11.24 0 +0.28(+2.58%)
Sep 18, 2008 10.74 11.02 10.38 10.96 2,139,711 +0.40(+3.80%)
Sep 17, 2008 10.89 10.99 10.54 10.56 2,614,481 -0.49(-4.42%)
Sep 16, 2008 10.83 11.17 10.74 11.05 2,426,259 +0.02(+0.18%)
Sep 15, 2008 11.05 11.36 11.02 11.03 3,078,103 -0.41(-3.61%)
Sep 12, 2008 11.28 11.47 11.23 11.44 946,366 +0.02(+0.16%)
Sep 11, 2008 11.13 11.44 11.09 11.42 833,943 +0.14(+1.23%)
Sep 10, 2008 11.31 11.39 11.25 11.28 817,851 +0.07(+0.60%)
Sep 09, 2008 11.51 11.57 11.21 11.22 1,192,914 -0.24(-2.06%)
Sep 08, 2008 11.91 11.93 11.27 11.45 990,398 +0.05(+0.41%)
Sep 05, 2008 11.31 11.48 11.26 11.40 0 -0.04(-0.35%)
Sep 04, 2008 11.73 11.73 11.44 11.45 1,378,310 -0.37(-3.10%)
Sep 03, 2008 12.01 12.01 11.74 11.81 863,812 -0.21(-1.76%)
Sep 02, 2008 12.52 12.52 11.99 12.02 1,045,401 -0.20(-1.61%)
Aug 29, 2008 12.66 12.66 12.17 12.22 695,077 -0.29(-2.33%)
Aug 28, 2008 12.49 12.52 12.42 12.51 357,284 +0.12(+1.01%)
Aug 27, 2008 12.26 12.47 12.26 12.39 310,211 +0.09(+0.71%)
Aug 26, 2008 12.35 12.36 12.21 12.30 3,351,573 -0.06(-0.47%)
Aug 25, 2008 12.50 12.52 12.32 12.36 421,593 -0.21(-1.70%)
Aug 22, 2008 12.41 12.60 12.41 12.57 277,695 +0.17(+1.37%)
Aug 21, 2008 12.27 12.41 12.25 12.40 552,601 -0.00(-0.04%)
Aug 20, 2008 12.45 12.54 12.35 12.41 665,176 +0.04(+0.31%)
Aug 19, 2008 12.51 12.53 12.32 12.37 543,183 -0.19(-1.49%)
Aug 18, 2008 12.70 12.79 12.46 12.56 939,450 -0.16(-1.28%)
Aug 15, 2008 12.75 12.80 12.65 12.72 0 +0.01(+0.05%)
Aug 14, 2008 12.60 12.77 12.55 12.71 551,601 +0.08(+0.62%)
Aug 13, 2008 12.65 12.70 12.52 12.63 909,352 -0.01(-0.05%)
Aug 12, 2008 12.64 12.70 12.58 12.64 1,283,500 +0.01(+0.09%)
Aug 11, 2008 12.58 12.78 12.52 12.63 748,788 +0.08(+0.68%)
Aug 08, 2008 12.32 12.58 12.27 12.54 430,993 +0.23(+1.85%)
Aug 07, 2008 12.27 12.44 12.16 12.32 516,018 +0.02(+0.16%)
Aug 06, 2008 12.12 12.34 12.06 12.30 828,400 +0.18(+1.51%)
Aug 05, 2008 11.89 12.12 11.87 12.11 1,816,933 +0.31(+2.61%)
Aug 04, 2008 11.83 11.90 11.79 11.81 1,041,342 -0.04(-0.38%)
Aug 01, 2008 11.96 11.97 11.72 11.85 4,053,100 -0.08(-0.64%)
Jul 31, 2008 11.83 12.10 11.83 11.93 534,671 -0.05(-0.45%)
Jul 30, 2008 11.99 12.03 11.84 11.98 1,135,646 +0.07(+0.62%)
Jul 29, 2008 11.91 11.94 11.70 11.91 582,735 +0.22(+1.89%)
Jul 28, 2008 11.87 11.90 11.66 11.69 618,803 -0.23(-1.91%)
Jul 25, 2008 11.77 11.93 11.75 11.91 915,312 +0.17(+1.44%)
Jul 24, 2008 11.96 11.99 11.73 11.74 2,143,590 -0.20(-1.70%)
Jul 23, 2008 11.85 12.06 11.80 11.95 974,553 +0.16(+1.32%)
Jul 22, 2008 11.60 11.79 11.59 11.79 560,773 -0.05(-0.40%)
Jul 21, 2008 11.96 11.96 11.76 11.84 552,323 -0.04(-0.38%)
Jul 18, 2008 11.98 11.98 11.79 11.88 541,411 -0.21(-1.70%)
Jul 17, 2008 12.01 12.15 11.89 12.09 755,933 +0.18(+1.54%)
Jul 16, 2008 11.69 11.92 11.56 11.90 656,893 +0.24(+2.08%)
Jul 15, 2008 11.52 11.83 11.40 11.66 1,235,691 +0.03(+0.29%)
Jul 14, 2008 11.94 11.94 11.59 11.63 940,051 -0.13(-1.12%)
Jul 11, 2008 11.69 11.92 11.56 11.76 1,199,462 -0.10(-0.81%)
Jul 10, 2008 11.67 11.88 11.62 11.86 1,265,663 +0.15(+1.30%)
Jul 09, 2008 12.10 12.10 11.70 11.70 556,274 -0.37(-3.08%)
Jul 08, 2008 11.90 12.08 11.85 12.08 957,744 +0.10(+0.86%)
Jul 07, 2008 11.97 12.15 11.80 11.97 1,471,897 +0.07(+0.61%)
Jul 04, 2008 11.92 11.97 11.76 11.90 730,037 +0.00(+0.00%)
Jul 03, 2008 11.92 11.97 11.76 11.90 730,037 -0.00(-0.02%)
Jul 02, 2008 12.19 12.20 11.90 11.90 1,452,701 -0.22(-1.78%)
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.