US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.85 11.89 11.66 11.69 554,611 -0.29(-2.40%)
Feb 28, 2008 11.94 12.10 11.94 11.98 534,600 -0.10(-0.87%)
Feb 27, 2008 11.78 12.13 11.15 12.08 928,356 +0.09(+0.74%)
Feb 26, 2008 11.88 12.08 11.75 11.99 703,663 +0.13(+1.11%)
Feb 25, 2008 11.79 11.91 11.71 11.86 987,421 +0.11(+0.91%)
Feb 22, 2008 11.80 11.80 11.56 11.75 1,105,000 +0.01(+0.11%)
Feb 21, 2008 12.00 12.03 11.71 11.74 1,125,172 -0.10(-0.87%)
Feb 20, 2008 11.49 11.89 11.49 11.84 1,477,069 +0.17(+1.45%)
Feb 19, 2008 12.01 12.01 11.63 11.67 626,658 -0.10(-0.89%)
Feb 18, 2008 11.99 11.99 11.72 11.78 0 +0.00(+0.00%)
Feb 15, 2008 11.99 11.99 11.72 11.78 368,819 -0.09(-0.73%)
Feb 14, 2008 12.25 12.25 11.85 11.87 693,227 -0.23(-1.90%)
Feb 13, 2008 12.05 12.12 11.76 12.10 458,761 +0.31(+2.61%)
Feb 12, 2008 11.94 11.97 11.66 11.79 514,934 -0.02(-0.21%)
Feb 11, 2008 11.61 11.86 11.61 11.81 361,816 +0.13(+1.15%)
Feb 08, 2008 11.53 11.74 11.53 11.68 798,464 +0.17(+1.43%)
Feb 07, 2008 11.40 11.69 11.32 11.51 1,542,078 -0.03(-0.27%)
Feb 06, 2008 11.83 11.85 11.53 11.54 484,662 -0.18(-1.52%)
Feb 05, 2008 11.90 11.96 11.72 11.72 557,888 -0.36(-3.01%)
Feb 04, 2008 12.32 12.32 12.07 12.09 1,268,620 -0.17(-1.38%)
Feb 01, 2008 12.27 12.30 12.06 12.26 829,637 +0.12(+1.03%)
Jan 31, 2008 11.79 12.24 11.79 12.13 1,089,431 +0.11(+0.93%)
Jan 30, 2008 12.06 12.22 11.95 12.02 1,039,359 -0.00(-0.04%)
Jan 29, 2008 12.00 12.12 11.89 12.02 549,953 +0.02(+0.19%)
Jan 28, 2008 11.93 12.04 11.85 12.00 706,482 +0.07(+0.56%)
Jan 25, 2008 12.44 12.54 11.93 11.93 1,039,968 -0.22(-1.82%)
Jan 24, 2008 11.92 12.17 11.89 12.16 885,734 +0.36(+3.03%)
Jan 23, 2008 11.16 11.81 11.15 11.80 1,876,653 -0.03(-0.23%)
Jan 22, 2008 11.37 11.96 11.83 11.83 2,290,107 -0.34(-2.81%)
Jan 21, 2008 12.29 12.38 12.09 12.17 0 +0.00(+0.00%)
Jan 18, 2008 12.29 12.38 12.09 12.17 1,704,847 +0.04(+0.35%)
Jan 17, 2008 12.38 12.46 12.08 12.12 1,346,347 -0.20(-1.63%)
Jan 16, 2008 12.41 12.53 12.16 12.32 1,740,507 -0.28(-2.21%)
Jan 15, 2008 12.73 12.82 12.56 12.60 563,034 -0.30(-2.35%)
Jan 14, 2008 12.87 12.93 12.75 12.91 1,086,123 +0.33(+2.64%)
Jan 11, 2008 12.70 12.74 12.49 12.57 1,117,112 -0.24(-1.85%)
Jan 10, 2008 12.74 12.90 12.64 12.81 1,311,341 +0.01(+0.05%)
Jan 09, 2008 12.52 12.80 12.45 12.80 1,106,636 +0.29(+2.34%)
Jan 08, 2008 12.92 13.02 12.51 12.51 1,620,019 -0.39(-3.01%)
Jan 07, 2008 13.00 13.04 12.72 12.90 2,687,113 -0.12(-0.94%)
Jan 04, 2008 13.41 13.41 12.98 13.02 4,394,462 -0.58(-4.30%)
Jan 03, 2008 13.65 13.69 13.54 13.61 638,344 -0.06(-0.41%)
Jan 02, 2008 13.89 13.97 13.58 13.66 1,865,029 -0.27(-1.94%)
Jan 01, 2008 14.05 14.05 13.93 13.93 0 +0.00(+0.00%)
Dec 31, 2007 14.05 14.05 13.93 13.93 464,862 -0.16(-1.11%)
Dec 28, 2007 14.07 14.21 14.01 14.09 421,603 -0.02(-0.16%)
Dec 27, 2007 14.27 14.28 14.08 14.11 907,938 -0.21(-1.46%)
Dec 26, 2007 14.24 14.35 14.23 14.32 1,410,276 +0.03(+0.23%)
Dec 24, 2007 14.23 14.31 14.18 14.29 341,586 +0.12(+0.82%)
Dec 21, 2007 14.17 14.17 14.09 14.17 638,793 +0.19(+1.34%)
Dec 20, 2007 13.95 13.98 13.80 13.98 680,258 +0.27(+1.95%)
Dec 19, 2007 13.71 13.79 13.65 13.72 563,931 +0.03(+0.20%)
Dec 18, 2007 13.72 13.77 13.50 13.69 864,275 +0.07(+0.52%)
Dec 17, 2007 13.88 13.88 13.61 13.62 652,241 -0.30(-2.18%)
Dec 14, 2007 13.97 14.09 13.91 13.92 508,344 -0.15(-1.09%)
Dec 13, 2007 14.04 14.09 13.94 14.08 1,029,241 -0.01(-0.08%)
Dec 12, 2007 14.40 14.40 13.87 14.09 958,413 +0.14(+0.99%)
Dec 11, 2007 14.37 14.37 13.86 13.95 588,137 -0.19(-1.37%)
Dec 10, 2007 14.04 14.25 14.04 14.14 450,741 +0.05(+0.36%)
Dec 07, 2007 14.36 14.36 14.04 14.09 679,586 -0.05(-0.35%)
Dec 06, 2007 14.05 14.14 13.91 14.14 730,869 +0.21(+1.50%)
Dec 05, 2007 13.78 13.97 13.78 13.93 690,344 +0.35(+2.55%)
Dec 04, 2007 13.61 13.69 13.56 13.59 368,482 -0.06(-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.