US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.350 9.495 9.227 9.288 3,620,167 +0.06(+0.63%)
Apr 29, 2009 9.114 9.341 9.096 9.230 3,403,242 +0.19(+2.05%)
Apr 28, 2009 9.051 9.145 8.991 9.044 2,523,970 -0.07(-0.76%)
Apr 27, 2009 9.076 9.252 9.053 9.114 3,141,538 -0.05(-0.51%)
Apr 24, 2009 9.060 9.223 8.982 9.160 3,523,355 +0.20(+2.27%)
Apr 23, 2009 9.006 9.006 8.783 8.957 3,722,194 +0.02(+0.25%)
Apr 22, 2009 8.832 9.127 8.810 8.935 4,032,879 +0.03(+0.30%)
Apr 21, 2009 8.707 8.919 8.705 8.908 1,736,779 +0.13(+1.47%)
Apr 20, 2009 8.859 8.901 8.730 8.779 2,519,700 -0.27(-2.96%)
Apr 17, 2009 9.060 9.093 8.939 9.047 2,959,280 +0.00(+0.02%)
Apr 16, 2009 8.888 9.102 8.835 9.044 2,661,394 +0.26(+2.95%)
Apr 15, 2009 8.747 8.790 8.637 8.785 1,662,009 -0.03(-0.35%)
Apr 14, 2009 8.864 8.927 8.765 8.817 1,687,842 -0.10(-1.18%)
Apr 13, 2009 8.948 8.968 8.810 8.922 2,188,648 -0.01(-0.10%)
Apr 09, 2009 8.861 8.997 8.830 8.930 2,645,718 +0.23(+2.67%)
Apr 08, 2009 8.614 8.763 8.573 8.698 1,898,181 +0.18(+2.10%)
Apr 07, 2009 8.629 8.663 8.489 8.520 2,073,597 -0.24(-2.78%)
Apr 06, 2009 8.734 8.772 8.593 8.763 2,191,327 -0.10(-1.16%)
Apr 03, 2009 8.727 8.875 8.689 8.866 3,782,501 +0.15(+1.69%)
Apr 02, 2009 8.631 8.904 8.609 8.718 3,863,991 +0.27(+3.20%)
Apr 01, 2009 8.169 8.497 8.138 8.448 3,340,753 +0.18(+2.21%)
Mar 31, 2009 8.210 8.435 8.203 8.265 4,248,384 +0.13(+1.62%)
Mar 30, 2009 8.192 8.205 8.013 8.134 2,309,836 -0.43(-5.03%)
Mar 26, 2009 8.381 8.580 8.368 8.564 3,636,233 +0.28(+3.34%)
Mar 25, 2009 8.335 8.451 8.082 8.288 5,470,608 +0.02(+0.19%)
Mar 24, 2009 8.323 8.408 8.245 8.272 2,572,902 -0.11(-1.28%)
Mar 23, 2009 8.185 8.390 8.171 8.379 1,896,600 +0.46(+5.78%)
Mar 20, 2009 8.076 8.178 7.857 7.922 1,982,852 -0.15(-1.88%)
Mar 19, 2009 8.147 8.165 8.013 8.073 2,841,407 +0.05(+0.61%)
Mar 18, 2009 7.850 8.150 7.839 8.024 3,129,110 +0.15(+1.87%)
Mar 17, 2009 7.660 7.884 7.622 7.877 1,878,513 +0.26(+3.40%)
Mar 16, 2009 7.797 7.808 7.598 7.618 2,610,003 -0.12(-1.53%)
Mar 13, 2009 7.756 7.777 7.625 7.736 0 -0.01(-0.14%)
Mar 12, 2009 7.558 7.765 7.460 7.747 3,288,048 +0.22(+2.91%)
Mar 11, 2009 7.446 7.607 7.355 7.529 4,090,826 +0.19(+2.55%)
Mar 10, 2009 7.027 7.368 6.998 7.341 2,599,658 +0.46(+6.61%)
Mar 09, 2009 6.973 7.165 6.852 6.886 3,383,386 -0.19(-2.71%)
Mar 06, 2009 7.145 7.227 6.893 7.078 0 -0.06(-0.81%)
Mar 05, 2009 7.243 7.341 7.129 7.136 1,992,211 -0.21(-2.92%)
Mar 04, 2009 7.259 7.462 7.250 7.350 1,203,317 +0.18(+2.49%)
Mar 02, 2009 7.274 7.408 7.131 7.172 1,682,972 -0.23(-3.08%)
Feb 27, 2009 7.328 7.511 7.304 7.399 0 -0.01(-0.09%)
Feb 26, 2009 7.560 7.660 7.397 7.406 873,488 -0.08(-1.13%)
Feb 25, 2009 7.439 7.627 7.297 7.491 1,190,598 +0.01(+0.18%)
Feb 24, 2009 7.281 7.527 7.261 7.477 2,858,212 +0.20(+2.76%)
Feb 23, 2009 7.634 7.634 7.216 7.277 1,239,154 -0.28(-3.72%)
Feb 20, 2009 7.464 7.647 7.439 7.558 1,277,096 -0.01(-0.09%)
Feb 19, 2009 7.830 7.839 7.544 7.564 1,387,174 -0.22(-2.87%)
Feb 18, 2009 7.832 7.910 7.710 7.788 1,588,342 +0.00(+0.06%)
Feb 17, 2009 7.924 7.928 7.772 7.783 1,308,740 -0.36(-4.47%)
Feb 13, 2009 8.140 8.253 8.107 8.147 1,396,748 +0.01(+0.14%)
Feb 12, 2009 8.004 8.154 7.902 8.136 2,067,603 +0.04(+0.52%)
Feb 11, 2009 8.100 8.162 7.985 8.093 1,296,231 +0.00(+0.06%)
Feb 10, 2009 8.357 8.460 8.031 8.089 1,780,071 -0.34(-4.00%)
Feb 09, 2009 8.390 8.457 8.319 8.426 3,745,889 +0.04(+0.45%)
Feb 06, 2009 8.143 8.439 8.116 8.388 5,076,918 +0.28(+3.47%)
Feb 05, 2009 7.830 8.178 7.819 8.107 2,086,729 +0.15(+1.94%)
Feb 04, 2009 7.917 8.149 7.915 7.953 2,457,440 +0.05(+0.65%)
Feb 03, 2009 7.810 7.937 7.669 7.902 2,186,215 +0.12(+1.55%)
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.