Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11.29 11.44 10.96 11.37 1,995,775 +0.43(+3.97%)
Sep 29, 2008 11.91 11.91 10.84 10.94 1,851,085 -1.00(-8.37%)
Sep 26, 2008 11.66 11.94 11.50 11.94 0 +0.02(+0.17%)
Sep 25, 2008 11.89 12.05 11.55 11.92 927,415 +0.25(+2.14%)
Sep 24, 2008 11.60 11.79 11.56 11.67 873,262 +0.06(+0.48%)
Sep 23, 2008 11.58 11.94 11.57 11.61 1,199,881 -0.06(-0.53%)
Sep 22, 2008 12.06 12.14 11.68 11.68 857,845 -0.41(-3.41%)
Sep 19, 2008 13.98 14.98 11.87 12.09 0 +0.30(+2.58%)
Sep 18, 2008 11.55 11.85 11.16 11.78 1,990,013 +0.43(+3.80%)
Sep 17, 2008 11.71 11.82 11.33 11.35 2,431,568 -0.52(-4.42%)
Sep 16, 2008 11.64 12.01 11.55 11.88 2,256,514 +0.02(+0.18%)
Sep 15, 2008 11.88 12.21 11.85 11.86 2,862,753 -0.44(-3.61%)
Sep 12, 2008 12.13 12.33 12.07 12.30 880,156 +0.02(+0.16%)
Sep 11, 2008 11.97 12.30 11.92 12.28 775,599 +0.15(+1.23%)
Sep 10, 2008 12.16 12.25 12.09 12.13 760,633 +0.07(+0.60%)
Sep 09, 2008 12.38 12.44 12.06 12.06 1,109,456 -0.25(-2.06%)
Sep 08, 2008 12.81 12.83 12.11 12.31 921,108 +0.05(+0.41%)
Sep 05, 2008 12.16 12.35 12.10 12.26 0 -0.04(-0.35%)
Sep 04, 2008 12.61 12.61 12.30 12.31 1,281,881 -0.39(-3.10%)
Sep 03, 2008 12.92 12.92 12.63 12.70 803,379 -0.23(-1.76%)
Sep 02, 2008 13.46 13.46 12.89 12.93 972,263 -0.21(-1.61%)
Aug 29, 2008 13.61 13.61 13.09 13.14 646,448 -0.31(-2.33%)
Aug 28, 2008 13.43 13.46 13.36 13.45 332,288 +0.13(+1.01%)
Aug 27, 2008 13.18 13.41 13.18 13.32 288,508 +0.09(+0.71%)
Aug 26, 2008 13.28 13.29 13.13 13.22 3,117,092 -0.06(-0.47%)
Aug 25, 2008 13.44 13.46 13.25 13.29 392,098 -0.23(-1.70%)
Aug 22, 2008 13.34 13.55 13.34 13.52 258,267 +0.18(+1.37%)
Aug 21, 2008 13.19 13.34 13.18 13.33 513,940 -0.00(-0.04%)
Aug 20, 2008 13.39 13.48 13.28 13.34 618,640 +0.04(+0.31%)
Aug 19, 2008 13.45 13.47 13.25 13.30 505,181 -0.20(-1.49%)
Aug 18, 2008 13.66 13.75 13.39 13.50 873,724 -0.18(-1.28%)
Aug 15, 2008 13.71 13.76 13.60 13.68 0 +0.01(+0.05%)
Aug 14, 2008 13.55 13.73 13.50 13.67 513,010 +0.08(+0.62%)
Aug 13, 2008 13.60 13.66 13.46 13.58 845,732 -0.01(-0.05%)
Aug 12, 2008 13.59 13.66 13.52 13.59 1,193,704 +0.01(+0.09%)
Aug 11, 2008 13.53 13.74 13.46 13.58 696,402 +0.09(+0.68%)
Aug 08, 2008 13.24 13.52 13.19 13.49 400,840 +0.24(+1.85%)
Aug 07, 2008 13.20 13.38 13.07 13.24 479,916 +0.02(+0.16%)
Aug 06, 2008 13.03 13.27 12.96 13.22 770,443 +0.20(+1.51%)
Aug 05, 2008 12.78 13.03 12.76 13.03 1,689,817 +0.33(+2.61%)
Aug 04, 2008 12.72 12.80 12.67 12.69 968,488 -0.05(-0.38%)
Aug 01, 2008 12.86 12.87 12.60 12.74 3,769,539 -0.08(-0.64%)
Jul 31, 2008 12.72 13.01 12.72 12.82 497,264 -0.06(-0.45%)
Jul 30, 2008 12.89 12.93 12.73 12.88 1,056,194 +0.08(+0.62%)
Jul 29, 2008 12.80 12.84 12.58 12.80 541,966 +0.24(+1.89%)
Jul 28, 2008 12.77 12.80 12.53 12.56 575,510 -0.24(-1.91%)
Jul 25, 2008 12.66 12.83 12.64 12.81 851,276 +0.18(+1.44%)
Jul 24, 2008 12.86 12.89 12.62 12.63 1,993,621 -0.22(-1.70%)
Jul 23, 2008 12.74 12.97 12.69 12.85 906,372 +0.17(+1.32%)
Jul 22, 2008 12.47 12.68 12.46 12.68 521,540 -0.05(-0.40%)
Jul 21, 2008 12.86 12.86 12.65 12.73 513,682 -0.05(-0.37%)
Jul 18, 2008 12.88 12.88 12.68 12.78 503,533 -0.22(-1.70%)
Jul 17, 2008 12.91 13.07 12.78 13.00 703,046 +0.20(+1.54%)
Jul 16, 2008 12.57 12.81 12.43 12.80 610,935 +0.26(+2.08%)
Jul 15, 2008 12.38 12.72 12.26 12.54 1,149,240 +0.04(+0.29%)
Jul 14, 2008 12.83 12.83 12.46 12.50 874,283 -0.14(-1.12%)
Jul 11, 2008 12.56 12.81 12.43 12.64 1,115,545 -0.10(-0.81%)
Jul 10, 2008 12.55 12.77 12.50 12.75 1,177,115 +0.16(+1.30%)
Jul 09, 2008 13.01 13.01 12.58 12.58 517,356 -0.40(-3.08%)
Jul 08, 2008 12.80 12.99 12.74 12.98 890,739 +0.11(+0.86%)
Jul 07, 2008 12.87 13.06 12.69 12.87 1,368,920 +0.08(+0.61%)
Jul 04, 2008 12.81 12.87 12.65 12.80 678,962 +0.00(+0.00%)
Jul 03, 2008 12.81 12.87 12.65 12.80 678,962 -0.00(-0.02%)
Jul 02, 2008 13.10 13.11 12.79 12.80 1,351,068 -0.23(-1.79%)
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.