US Technology Ishares ETF (NY: IYW )

77.80 -1.84 (-2.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 30.91 31.08 30.73 31.05 80,336 -0.12(-0.37%)
Nov 26, 2008 29.43 31.22 29.43 31.16 314,507 +1.34(+4.49%)
Nov 25, 2008 30.87 30.87 29.29 29.82 359,795 -0.40(-1.31%)
Nov 24, 2008 29.20 30.57 28.84 30.22 503,828 +1.76(+6.19%)
Nov 21, 2008 27.51 28.49 26.78 28.46 493,551 +1.37(+5.04%)
Nov 20, 2008 28.02 29.22 26.99 27.09 451,692 -1.36(-4.76%)
Nov 19, 2008 30.09 30.49 28.42 28.45 365,132 -1.66(-5.53%)
Nov 18, 2008 30.10 30.35 29.06 30.11 175,808 +0.31(+1.06%)
Nov 17, 2008 30.03 30.79 29.74 29.80 202,289 -0.68(-2.24%)
Nov 14, 2008 31.41 32.12 30.44 30.48 276,285 -1.72(-5.33%)
Nov 13, 2008 30.53 32.20 28.67 32.20 369,653 +1.71(+5.60%)
Nov 12, 2008 31.54 31.59 30.40 30.49 291,552 -1.58(-4.93%)
Nov 11, 2008 32.30 32.66 31.59 32.07 197,532 -0.70(-2.14%)
Nov 10, 2008 33.83 33.94 32.42 32.77 160,346 -0.58(-1.75%)
Nov 07, 2008 33.11 33.52 32.68 33.36 283,301 +0.66(+2.01%)
Nov 06, 2008 33.78 34.07 32.40 32.70 414,037 -1.64(-4.79%)
Nov 05, 2008 35.82 36.03 34.34 34.34 161,573 -2.01(-5.54%)
Nov 04, 2008 36.19 36.49 35.46 36.36 520,268 +1.13(+3.21%)
Nov 03, 2008 35.48 35.66 34.99 35.23 267,026 -0.26(-0.73%)
Oct 31, 2008 34.73 36.01 34.60 35.49 202,518 +0.28(+0.79%)
Oct 30, 2008 35.04 35.61 34.56 35.21 276,226 +1.07(+3.13%)
Oct 29, 2008 34.73 35.55 33.90 34.14 370,459 -0.49(-1.40%)
Oct 28, 2008 32.51 34.76 31.52 34.62 308,442 +3.30(+10.53%)
Oct 27, 2008 31.68 32.84 31.30 31.32 289,784 -0.83(-2.57%)
Oct 24, 2008 29.22 32.94 28.86 32.15 436,532 -0.91(-2.75%)
Oct 23, 2008 33.41 33.63 31.40 33.06 614,369 -0.33(-1.00%)
Oct 22, 2008 34.12 34.52 32.24 33.39 468,473 -1.18(-3.41%)
Oct 21, 2008 36.04 36.20 34.54 34.57 266,568 -1.92(-5.27%)
Oct 20, 2008 36.07 36.49 34.87 36.49 388,722 +1.18(+3.33%)
Oct 17, 2008 34.41 36.96 34.41 35.31 620,334 -0.13(-0.35%)
Oct 16, 2008 33.61 35.44 32.24 35.44 547,057 +1.66(+4.92%)
Oct 15, 2008 35.93 36.19 33.57 33.78 488,866 -2.70(-7.39%)
Oct 14, 2008 39.21 39.54 35.96 36.47 804,399 -1.40(-3.70%)
Oct 13, 2008 36.07 37.88 35.34 37.88 387,032 +3.65(+10.66%)
Oct 10, 2008 30.55 35.27 30.55 34.23 796,426 -0.27(-0.79%)
Oct 09, 2008 36.26 36.60 33.98 34.50 355,145 -0.98(-2.75%)
Oct 08, 2008 34.60 37.01 34.42 35.48 547,883 -0.26(-0.73%)
Oct 07, 2008 38.20 38.96 35.74 35.74 495,011 -2.39(-6.27%)
Oct 06, 2008 38.74 38.83 36.30 38.13 844,262 -1.46(-3.70%)
Oct 03, 2008 40.50 41.69 39.59 39.59 0 -0.56(-1.39%)
Oct 02, 2008 41.78 41.78 39.97 40.15 2,000,361 -1.91(-4.53%)
Oct 01, 2008 42.26 42.77 41.51 42.05 690,932 -0.57(-1.33%)
Sep 30, 2008 42.31 42.86 41.08 42.62 532,601 +1.63(+3.97%)
Sep 29, 2008 44.63 44.63 40.61 40.99 493,988 -3.74(-8.37%)
Sep 26, 2008 43.68 44.76 43.09 44.74 0 +0.08(+0.17%)
Sep 25, 2008 44.57 45.16 43.29 44.66 247,494 +0.93(+2.14%)
Sep 24, 2008 43.48 44.17 43.33 43.73 233,042 +0.20(+0.45%)
Sep 23, 2008 43.41 44.77 43.38 43.53 320,126 -0.23(-0.53%)
Sep 22, 2008 45.20 45.49 43.76 43.76 228,871 -1.55(-3.41%)
Sep 19, 2008 52.39 56.14 44.49 45.31 0 +1.14(+2.58%)
Sep 18, 2008 43.29 44.40 41.85 44.17 530,931 +1.62(+3.80%)
Sep 17, 2008 43.90 44.30 42.47 42.55 648,738 -1.97(-4.42%)
Sep 16, 2008 43.63 45.00 43.30 44.52 602,034 +0.08(+0.18%)
Sep 15, 2008 44.53 45.78 44.41 44.44 763,777 -1.66(-3.61%)
Sep 12, 2008 45.46 46.21 45.25 46.10 234,824 +0.07(+0.16%)
Sep 11, 2008 44.86 46.10 44.68 46.03 206,928 +0.56(+1.23%)
Sep 10, 2008 45.58 45.90 45.33 45.47 202,935 +0.27(+0.60%)
Sep 09, 2008 46.39 46.61 45.19 45.20 296,000 -0.95(-2.06%)
Sep 08, 2008 48.00 48.07 45.41 46.15 245,750 +0.19(+0.41%)
Sep 05, 2008 45.58 46.28 45.36 45.96 0 -0.16(-0.35%)
Sep 04, 2008 47.26 47.26 46.10 46.12 342,003 -1.47(-3.10%)
Sep 03, 2008 48.42 48.42 47.33 47.60 214,340 -0.85(-1.76%)
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.