US Technology Ishares ETF (NY: IYW )

95.43 USD -0.87 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 38.65 40.07 38.50 39.49 181,982 +0.31(+0.79%)
Oct 30, 2008 38.99 39.63 38.46 39.18 248,216 +1.19(+3.13%)
Oct 29, 2008 38.65 39.56 37.73 37.99 332,893 -0.54(-1.40%)
Oct 28, 2008 36.18 38.68 35.08 38.53 277,165 +3.67(+10.53%)
Oct 27, 2008 35.26 36.55 34.83 34.86 260,399 -0.92(-2.57%)
Oct 24, 2008 32.52 36.66 32.12 35.78 392,266 -1.01(-2.75%)
Oct 23, 2008 37.18 37.43 34.94 36.79 552,070 -0.37(-1.00%)
Oct 22, 2008 37.97 38.42 35.88 37.16 420,968 -1.31(-3.41%)
Oct 21, 2008 40.11 40.29 38.44 38.47 239,537 -2.14(-5.27%)
Oct 20, 2008 40.14 40.61 38.81 40.61 349,304 +1.31(+3.33%)
Oct 17, 2008 38.29 41.13 38.29 39.30 557,430 -0.14(-0.35%)
Oct 16, 2008 37.40 39.44 35.87 39.44 491,583 +1.85(+4.92%)
Oct 15, 2008 39.99 40.27 37.36 37.59 439,293 -3.00(-7.39%)
Oct 14, 2008 43.64 44.00 40.02 40.59 722,830 -1.56(-3.70%)
Oct 13, 2008 40.14 42.16 39.33 42.15 347,786 +4.06(+10.66%)
Oct 10, 2008 34.00 39.25 34.00 38.09 715,665 -0.30(-0.79%)
Oct 09, 2008 40.35 40.73 37.81 38.39 319,132 -1.09(-2.75%)
Oct 08, 2008 38.50 41.19 38.30 39.48 492,326 -0.29(-0.73%)
Oct 07, 2008 42.51 43.35 39.77 39.77 444,815 -2.66(-6.27%)
Oct 06, 2008 43.11 43.21 40.40 42.43 758,650 -1.63(-3.70%)
Oct 03, 2008 45.07 46.40 44.06 44.06 0 -0.62(-1.39%)
Oct 02, 2008 46.49 46.49 44.48 44.68 1,797,516 -2.12(-4.53%)
Oct 01, 2008 47.03 47.60 46.19 46.80 620,869 -0.63(-1.33%)
Sep 30, 2008 47.09 47.70 45.72 47.43 478,593 +1.81(+3.97%)
Sep 29, 2008 49.67 49.67 45.19 45.62 443,896 -4.17(-8.37%)
Sep 26, 2008 48.61 49.81 47.95 49.79 0 +0.09(+0.17%)
Sep 25, 2008 49.60 50.26 48.18 49.70 222,397 +1.04(+2.14%)
Sep 24, 2008 48.39 49.15 48.22 48.66 209,411 +0.22(+0.45%)
Sep 23, 2008 48.31 49.82 48.28 48.44 287,664 -0.26(-0.53%)
Sep 22, 2008 50.30 50.62 48.70 48.70 205,663 -1.72(-3.41%)
Sep 19, 2008 58.30 62.47 49.51 50.42 0 +1.27(+2.58%)
Sep 18, 2008 48.17 49.41 46.57 49.15 477,093 +1.80(+3.80%)
Sep 17, 2008 48.85 49.30 47.26 47.35 582,953 -2.19(-4.42%)
Sep 16, 2008 48.55 50.08 48.18 49.54 540,985 +0.09(+0.18%)
Sep 15, 2008 49.55 50.95 49.42 49.45 686,327 -1.85(-3.61%)
Sep 12, 2008 50.59 51.43 50.36 51.30 211,012 +0.08(+0.16%)
Sep 11, 2008 49.92 51.30 49.72 51.22 185,945 +0.62(+1.23%)
Sep 10, 2008 50.72 51.08 50.44 50.60 182,357 +0.30(+0.60%)
Sep 09, 2008 51.62 51.87 50.29 50.30 265,985 -1.06(-2.06%)
Sep 08, 2008 53.42 53.50 50.53 51.36 220,830 +0.21(+0.41%)
Sep 05, 2008 50.72 51.50 50.48 51.15 0 -0.18(-0.35%)
Sep 04, 2008 52.59 52.59 51.30 51.33 307,323 -1.64(-3.10%)
Sep 03, 2008 53.88 53.88 52.67 52.97 192,605 -0.95(-1.76%)
Sep 02, 2008 56.14 56.14 53.76 53.92 233,094 -0.88(-1.61%)
Aug 29, 2008 56.76 56.76 54.60 54.80 154,982 -1.31(-2.33%)
Aug 28, 2008 56.01 56.16 55.71 56.11 79,664 +0.56(+1.01%)
Aug 27, 2008 54.99 55.93 54.99 55.55 69,168 +0.39(+0.71%)
Aug 26, 2008 55.39 55.44 54.78 55.16 747,303 -0.26(-0.47%)
Aug 25, 2008 56.07 56.15 55.25 55.42 94,003 -0.96(-1.70%)
Aug 22, 2008 55.65 56.50 55.65 56.38 61,918 +0.76(+1.37%)
Aug 21, 2008 55.03 55.65 54.96 55.62 123,214 -0.02(-0.04%)
Aug 20, 2008 55.84 56.23 55.41 55.64 148,315 +0.17(+0.31%)
Aug 19, 2008 56.12 56.19 55.25 55.47 121,114 -0.84(-1.49%)
Aug 18, 2008 56.96 57.36 55.87 56.31 209,470 -0.73(-1.28%)
Aug 15, 2008 57.19 57.39 56.73 57.04 0 +0.03(+0.05%)
Aug 14, 2008 56.50 57.28 56.29 57.01 122,991 +0.35(+0.62%)
Aug 13, 2008 56.72 56.98 56.14 56.66 202,759 -0.03(-0.05%)
Aug 12, 2008 56.70 56.98 56.41 56.69 286,183 +0.05(+0.09%)
Aug 11, 2008 56.43 57.30 56.13 56.64 166,958 +0.38(+0.68%)
Aug 08, 2008 55.24 56.40 55.02 56.26 96,099 +1.02(+1.85%)
Aug 07, 2008 55.04 55.81 54.52 55.24 115,057 +0.09(+0.16%)
Aug 06, 2008 54.37 55.34 54.07 55.15 184,709 +0.82(+1.51%)
Aug 05, 2008 53.31 54.37 53.22 54.33 405,123 +1.38(+2.61%)
Aug 04, 2008 53.05 53.38 52.86 52.95 232,189 -0.20(-0.38%)
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.