US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.828 9.070 8.821 8.888 3,950,827 +0.14(+1.62%)
Mar 30, 2009 8.809 8.823 8.617 8.746 2,148,055 -0.46(-5.03%)
Mar 26, 2009 9.013 9.226 8.998 9.209 3,381,551 +0.30(+3.34%)
Mar 25, 2009 8.962 9.087 8.691 8.912 5,087,446 +0.02(+0.23%)
Mar 24, 2009 8.946 9.037 8.862 8.891 2,393,778 -0.12(-1.28%)
Mar 23, 2009 8.797 9.018 8.783 9.006 1,764,559 +0.49(+5.78%)
Mar 20, 2009 8.680 8.790 8.445 8.514 1,844,806 -0.16(-1.88%)
Mar 19, 2009 8.757 8.776 8.613 8.678 2,643,589 +0.05(+0.61%)
Mar 18, 2009 8.438 8.760 8.426 8.625 2,911,262 +0.16(+1.87%)
Mar 17, 2009 8.234 8.474 8.193 8.466 1,747,732 +0.28(+3.40%)
Mar 16, 2009 8.380 8.392 8.166 8.188 2,428,295 -0.13(-1.53%)
Mar 13, 2009 8.337 8.358 8.195 8.315 0 -0.01(-0.14%)
Mar 12, 2009 8.123 8.346 8.018 8.327 3,059,135 +0.24(+2.91%)
Mar 11, 2009 8.003 8.176 7.905 8.092 3,806,024 +0.20(+2.55%)
Mar 10, 2009 7.552 7.919 7.521 7.891 2,418,670 +0.49(+6.61%)
Mar 09, 2009 7.495 7.701 7.365 7.401 3,147,835 -0.21(-2.71%)
Mar 06, 2009 7.679 7.768 7.409 7.607 0 -0.06(-0.81%)
Mar 05, 2009 7.785 7.891 7.663 7.670 1,853,514 -0.23(-2.92%)
Mar 04, 2009 7.802 8.020 7.792 7.900 1,119,542 +0.19(+2.49%)
Mar 02, 2009 7.819 7.963 7.665 7.708 1,565,804 -0.24(-3.08%)
Feb 27, 2009 7.876 8.073 7.851 7.953 0 -0.01(-0.09%)
Feb 26, 2009 8.126 8.234 7.951 7.960 812,676 -0.09(-1.13%)
Feb 25, 2009 7.996 8.198 7.843 8.051 1,107,709 +0.01(+0.18%)
Feb 24, 2009 7.826 8.090 7.804 8.037 2,659,224 +0.22(+2.76%)
Feb 23, 2009 8.205 8.205 7.756 7.821 1,152,884 -0.30(-3.72%)
Feb 20, 2009 8.023 8.219 7.996 8.123 1,188,185 -0.01(-0.09%)
Feb 19, 2009 8.416 8.426 8.109 8.130 1,290,599 -0.24(-2.87%)
Feb 18, 2009 8.418 8.502 8.286 8.370 1,477,762 +0.00(+0.06%)
Feb 17, 2009 8.517 8.522 8.354 8.366 1,217,626 -0.39(-4.47%)
Feb 13, 2009 8.749 8.871 8.713 8.757 1,299,507 +0.01(+0.14%)
Feb 12, 2009 8.603 8.764 8.493 8.745 1,923,657 +0.05(+0.52%)
Feb 11, 2009 8.706 8.773 8.582 8.699 1,205,988 +0.00(+0.06%)
Feb 10, 2009 8.982 9.093 8.632 8.694 1,656,143 -0.36(-4.00%)
Feb 09, 2009 9.018 9.090 8.942 9.057 3,485,101 +0.04(+0.45%)
Feb 06, 2009 8.752 9.071 8.723 9.016 4,723,465 +0.30(+3.47%)
Feb 05, 2009 8.416 8.790 8.404 8.713 1,941,451 +0.17(+1.94%)
Feb 04, 2009 8.510 8.759 8.507 8.548 2,286,353 +0.06(+0.65%)
Feb 03, 2009 8.394 8.531 8.243 8.493 2,034,011 +0.13(+1.55%)
Feb 02, 2009 8.162 8.438 8.143 8.363 3,754,950 +0.12(+1.48%)
Jan 30, 2009 8.541 8.541 8.231 8.241 0 -0.26(-3.08%)
Jan 29, 2009 8.653 8.658 8.471 8.502 911,601 -0.27(-3.06%)
Jan 28, 2009 8.653 8.843 8.608 8.771 1,800,051 +0.28(+3.31%)
Jan 27, 2009 8.387 8.558 8.382 8.490 1,643,559 +0.11(+1.35%)
Jan 26, 2009 8.306 8.514 8.282 8.378 2,088,286 +0.09(+1.03%)
Jan 23, 2009 8.023 8.416 8.011 8.292 2,539,187 +0.12(+1.48%)
Jan 22, 2009 8.147 8.289 8.013 8.171 1,889,711 -0.18(-2.13%)
Jan 21, 2009 8.092 8.358 8.006 8.349 2,180,492 +0.40(+5.07%)
Jan 20, 2009 8.358 8.375 7.929 7.946 1,928,713 -0.41(-4.94%)
Jan 16, 2009 8.428 8.462 8.164 8.358 0 +0.09(+1.04%)
Jan 15, 2009 8.174 8.337 8.013 8.272 2,132,370 +0.05(+0.58%)
Jan 14, 2009 8.349 8.418 8.157 8.224 1,097,851 -0.27(-3.19%)
Jan 13, 2009 8.481 8.615 8.390 8.495 2,015,042 -0.02(-0.25%)
Jan 12, 2009 8.634 8.653 8.418 8.517 1,189,023 -0.12(-1.39%)
Jan 09, 2009 8.865 8.865 8.601 8.637 1,175,130 -0.22(-2.49%)
Jan 08, 2009 8.776 8.862 8.668 8.857 1,146,920 +0.06(+0.63%)
Jan 07, 2009 8.956 8.956 8.728 8.802 929,670 -0.30(-3.35%)
Jan 06, 2009 8.934 9.210 8.934 9.107 1,176,126 +0.24(+2.73%)
Jan 05, 2009 8.783 8.941 8.737 8.865 1,193,471 +0.05(+0.60%)
Jan 02, 2009 8.505 8.874 8.464 8.812 0 +0.34(+3.96%)
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.