Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Technology Ishares ETF
(NY:
IYW
)
132.52
+3.51 (+2.72%)
Streaming Delayed Price
Updated: 2:31 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
7.942
7.942
7.654
7.663
0
-0.24(-3.08%)
Jan 29, 2009
8.046
8.051
7.877
7.906
980,383
-0.25(-3.06%)
Jan 28, 2009
8.046
8.223
8.004
8.156
1,935,870
+0.26(+3.31%)
Jan 27, 2009
7.799
7.957
7.794
7.895
1,767,569
+0.10(+1.35%)
Jan 26, 2009
7.723
7.917
7.701
7.790
2,245,853
+0.08(+1.03%)
Jan 23, 2009
7.460
7.826
7.449
7.710
2,730,775
+0.11(+1.48%)
Jan 22, 2009
7.576
7.707
7.451
7.598
2,032,294
-0.17(-2.13%)
Jan 21, 2009
7.524
7.772
7.444
7.763
2,345,016
+0.37(+5.07%)
Jan 20, 2009
7.772
7.788
7.373
7.388
2,074,239
-0.38(-4.94%)
Jan 16, 2009
7.837
7.868
7.591
7.772
0
+0.08(+1.04%)
Jan 15, 2009
7.600
7.752
7.451
7.692
2,293,263
+0.04(+0.58%)
Jan 14, 2009
7.763
7.828
7.585
7.647
1,180,687
-0.25(-3.19%)
Jan 13, 2009
7.886
8.011
7.801
7.899
2,167,082
-0.02(-0.25%)
Jan 12, 2009
8.029
8.046
7.828
7.919
1,278,738
-0.11(-1.39%)
Jan 09, 2009
8.243
8.243
7.997
8.031
1,263,797
-0.21(-2.49%)
Jan 08, 2009
8.160
8.240
8.060
8.236
1,233,458
+0.05(+0.63%)
Jan 07, 2009
8.327
8.327
8.116
8.185
999,816
-0.28(-3.35%)
Jan 06, 2009
8.307
8.564
8.307
8.468
1,264,868
+0.23(+2.73%)
Jan 05, 2009
8.167
8.314
8.124
8.243
1,283,521
+0.05(+0.60%)
Jan 02, 2009
7.908
8.252
7.870
8.194
0
+0.31(+3.96%)
Jan 01, 2009
7.792
7.971
7.790
7.881
0
+0.00(+0.00%)
Dec 31, 2008
7.792
7.971
7.790
7.881
1,529,208
+0.06(+0.83%)
Dec 30, 2008
7.672
7.823
7.658
7.817
1,184,838
+0.19(+2.46%)
Dec 29, 2008
7.689
7.703
7.513
7.629
918,382
-0.05(-0.67%)
Dec 26, 2008
7.674
7.694
7.634
7.681
460,818
+0.03(+0.38%)
Dec 24, 2008
7.636
7.685
7.630
7.652
495,143
-0.00(-0.06%)
Dec 23, 2008
7.730
7.812
7.598
7.656
1,165,230
-0.09(-1.15%)
Dec 22, 2008
7.919
7.919
7.589
7.745
1,618,334
-0.13(-1.62%)
Dec 19, 2008
7.895
8.044
7.872
7.872
1,200,702
+0.03(+0.34%)
Dec 18, 2008
8.031
8.055
7.742
7.846
1,619,060
-0.18(-2.22%)
Dec 17, 2008
8.049
8.142
7.933
8.024
991,747
-0.11(-1.31%)
Dec 16, 2008
7.846
8.169
7.821
8.131
1,065,018
+0.36(+4.59%)
Dec 15, 2008
7.919
7.930
7.663
7.774
1,213,819
-0.10(-1.27%)
Dec 12, 2008
7.549
7.937
7.549
7.875
710,647
+0.15(+1.91%)
Dec 11, 2008
7.901
8.010
7.674
7.727
1,296,799
-0.23(-2.94%)
Dec 10, 2008
7.975
8.120
7.877
7.962
1,794,744
+0.02(+0.25%)
Dec 09, 2008
7.814
8.176
7.790
7.942
1,180,539
+0.00(+0.06%)
Dec 08, 2008
7.774
8.035
7.692
7.937
1,413,821
+0.37(+4.89%)
Dec 05, 2008
7.194
7.585
7.051
7.567
1,701,955
+0.29(+3.99%)
Dec 04, 2008
7.431
7.549
7.151
7.277
909,888
-0.29(-3.86%)
Dec 03, 2008
7.346
7.585
7.145
7.569
1,323,346
+0.19(+2.60%)
Dec 02, 2008
7.261
7.392
7.101
7.377
1,293,867
+0.23(+3.16%)
Dec 01, 2008
7.520
7.571
7.141
7.151
764,001
-0.56(-7.22%)
Nov 28, 2008
7.674
7.716
7.629
7.707
323,610
-0.03(-0.37%)
Nov 26, 2008
7.306
7.750
7.306
7.736
1,266,894
+0.33(+4.49%)
Nov 25, 2008
7.663
7.663
7.270
7.404
1,449,325
-0.10(-1.31%)
Nov 24, 2008
7.250
7.589
7.159
7.502
2,029,515
+0.44(+6.19%)
Nov 21, 2008
6.828
7.074
6.648
7.065
1,988,117
+0.34(+5.04%)
Nov 20, 2008
6.956
7.254
6.701
6.726
1,819,502
-0.34(-4.76%)
Nov 19, 2008
7.469
7.569
7.056
7.062
1,470,820
-0.41(-5.53%)
Nov 18, 2008
7.473
7.533
7.214
7.475
708,190
+0.08(+1.06%)
Nov 17, 2008
7.455
7.645
7.384
7.397
814,858
-0.17(-2.24%)
Nov 14, 2008
7.797
7.975
7.558
7.567
1,112,930
-0.43(-5.33%)
Nov 13, 2008
7.580
7.993
7.118
7.993
1,489,033
+0.42(+5.60%)
Nov 12, 2008
7.830
7.841
7.547
7.569
1,174,429
-0.39(-4.93%)
Nov 11, 2008
8.017
8.108
7.843
7.962
795,698
-0.17(-2.14%)
Nov 10, 2008
8.399
8.426
8.049
8.136
645,907
-0.14(-1.75%)
Nov 07, 2008
8.220
8.321
8.113
8.281
1,141,189
+0.16(+2.01%)
Nov 06, 2008
8.385
8.459
8.044
8.118
1,667,819
-0.41(-4.79%)
Nov 05, 2008
8.892
8.945
8.524
8.526
650,847
-0.50(-5.54%)
Nov 04, 2008
8.983
9.059
8.803
9.026
2,095,739
+0.28(+3.21%)
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
.