US Technology Ishares ETF (NY: IYW )

79.70 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 47.75 47.90 46.96 47.09 137,682 -1.16(-2.40%)
Feb 28, 2008 48.09 48.72 48.09 48.25 132,714 -0.42(-0.87%)
Feb 27, 2008 47.44 48.86 44.93 48.67 230,465 +0.36(+0.74%)
Feb 26, 2008 47.85 48.67 47.32 48.31 174,684 +0.53(+1.11%)
Feb 25, 2008 47.49 47.96 47.19 47.78 245,128 +0.43(+0.91%)
Feb 22, 2008 47.53 47.53 46.57 47.35 274,317 +0.05(+0.11%)
Feb 21, 2008 48.34 48.46 47.18 47.29 279,324 -0.41(-0.87%)
Feb 20, 2008 46.28 47.90 46.28 47.71 366,683 +0.68(+1.45%)
Feb 19, 2008 48.39 48.39 46.86 47.02 155,568 -0.42(-0.89%)
Feb 18, 2008 48.30 48.30 47.22 47.45 0 +0.00(+0.00%)
Feb 15, 2008 48.30 48.30 47.22 47.45 91,559 -0.35(-0.73%)
Feb 14, 2008 49.36 49.36 47.73 47.80 172,094 -0.93(-1.90%)
Feb 13, 2008 48.52 48.84 47.36 48.72 113,887 +1.24(+2.61%)
Feb 12, 2008 48.11 48.21 46.95 47.48 127,832 -0.10(-0.21%)
Feb 11, 2008 46.77 47.76 46.77 47.58 89,821 +0.54(+1.15%)
Feb 08, 2008 46.45 47.30 46.45 47.04 198,219 +0.66(+1.43%)
Feb 07, 2008 45.92 47.11 45.59 46.38 382,821 -0.13(-0.27%)
Feb 06, 2008 47.63 47.73 46.45 46.50 120,317 -0.72(-1.52%)
Feb 05, 2008 47.94 48.17 47.21 47.22 138,496 -1.46(-3.01%)
Feb 04, 2008 49.61 49.61 48.62 48.69 314,935 -0.68(-1.38%)
Feb 01, 2008 49.42 49.54 48.58 49.37 205,958 +0.50(+1.03%)
Jan 31, 2008 47.51 49.30 47.51 48.87 270,452 +0.45(+0.93%)
Jan 30, 2008 48.60 49.23 48.15 48.42 258,021 -0.02(-0.04%)
Jan 29, 2008 48.33 48.80 47.89 48.43 136,526 +0.09(+0.19%)
Jan 28, 2008 48.07 48.48 47.72 48.34 175,384 +0.27(+0.56%)
Jan 25, 2008 50.12 50.52 48.07 48.07 258,172 -0.89(-1.82%)
Jan 24, 2008 48.03 49.03 47.90 48.96 219,884 +1.44(+3.03%)
Jan 23, 2008 44.97 47.57 44.90 47.53 465,880 -0.11(-0.23%)
Jan 22, 2008 45.82 48.18 47.63 47.63 568,520 -1.37(-2.81%)
Jan 21, 2008 49.52 49.87 48.71 49.01 0 +0.00(+0.00%)
Jan 18, 2008 49.52 49.87 48.71 49.01 423,229 +0.17(+0.35%)
Jan 17, 2008 49.88 50.20 48.66 48.84 334,231 -0.81(-1.63%)
Jan 16, 2008 50.00 50.48 48.99 49.65 432,082 -1.12(-2.21%)
Jan 15, 2008 51.29 51.66 50.61 50.77 139,773 -1.22(-2.35%)
Jan 14, 2008 51.85 52.10 51.37 51.99 269,630 +1.34(+2.64%)
Jan 11, 2008 51.15 51.32 50.32 50.65 277,323 -0.95(-1.85%)
Jan 10, 2008 51.32 51.96 50.91 51.61 325,541 +0.03(+0.05%)
Jan 09, 2008 50.44 51.58 50.15 51.58 274,723 +1.18(+2.34%)
Jan 08, 2008 52.04 52.45 50.40 50.40 402,170 -1.56(-3.01%)
Jan 07, 2008 52.36 52.52 51.22 51.97 667,077 -0.49(-0.94%)
Jan 04, 2008 54.02 54.02 52.28 52.46 1,090,928 -2.35(-4.30%)
Jan 03, 2008 54.97 55.16 54.54 54.81 158,469 -0.22(-0.41%)
Jan 02, 2008 55.95 56.29 54.72 55.04 462,994 -1.09(-1.94%)
Jan 01, 2008 56.58 56.58 56.13 56.13 0 +0.00(+0.00%)
Dec 31, 2007 56.58 56.58 56.13 56.13 115,402 -0.63(-1.11%)
Dec 28, 2007 56.67 57.23 56.43 56.76 104,663 -0.09(-0.16%)
Dec 27, 2007 57.49 57.53 56.71 56.85 225,396 -0.84(-1.46%)
Dec 26, 2007 57.37 57.79 57.31 57.69 350,101 +0.13(+0.23%)
Dec 24, 2007 57.33 57.64 57.11 57.55 84,799 +0.47(+0.82%)
Dec 21, 2007 57.10 57.10 56.76 57.09 158,580 +0.75(+1.34%)
Dec 20, 2007 56.21 56.33 55.61 56.33 168,874 +1.08(+1.95%)
Dec 19, 2007 55.25 55.53 54.97 55.25 139,996 +0.11(+0.20%)
Dec 18, 2007 55.25 55.45 54.39 55.15 214,557 +0.29(+0.52%)
Dec 17, 2007 55.90 55.90 54.82 54.86 161,919 -1.22(-2.18%)
Dec 14, 2007 56.28 56.74 56.03 56.08 126,196 -0.62(-1.09%)
Dec 13, 2007 56.54 56.76 56.15 56.70 255,509 -0.04(-0.08%)
Dec 12, 2007 57.99 57.99 55.87 56.75 237,926 +0.56(+0.99%)
Dec 11, 2007 57.87 57.87 55.81 56.19 146,005 -0.78(-1.37%)
Dec 10, 2007 56.56 57.40 56.56 56.97 111,896 +0.21(+0.36%)
Dec 07, 2007 57.86 57.86 56.58 56.76 168,707 -0.20(-0.35%)
Dec 06, 2007 56.59 56.98 56.05 56.96 181,438 +0.84(+1.51%)
Dec 05, 2007 55.52 56.28 55.49 56.12 171,378 +1.39(+2.55%)
Dec 04, 2007 54.83 55.13 54.62 54.72 91,476 -0.25(-0.46%)
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.