US Technology Ishares ETF (NY: IYW )

77.65 -1.99 (-2.50%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 51.00 51.00 49.06 49.24 172,471 -1.18(-2.33%)
Aug 28, 2008 50.33 50.47 50.06 50.42 88,653 +0.50(+1.01%)
Aug 27, 2008 49.41 50.26 49.41 49.92 76,973 +0.35(+0.71%)
Aug 26, 2008 49.77 49.82 49.23 49.57 831,634 -0.23(-0.47%)
Aug 25, 2008 50.38 50.46 49.65 49.80 104,611 -0.86(-1.70%)
Aug 22, 2008 50.01 50.77 50.01 50.66 68,905 +0.68(+1.37%)
Aug 21, 2008 49.45 50.01 49.39 49.98 137,118 -0.02(-0.04%)
Aug 20, 2008 50.18 50.53 49.79 50.00 165,052 +0.15(+0.31%)
Aug 19, 2008 50.43 50.49 49.65 49.85 134,781 -0.75(-1.49%)
Aug 18, 2008 51.18 51.54 50.20 50.60 233,108 -0.66(-1.28%)
Aug 15, 2008 51.39 51.57 50.98 51.26 0 +0.03(+0.05%)
Aug 14, 2008 50.77 51.47 50.58 51.23 136,870 +0.31(+0.62%)
Aug 13, 2008 50.97 51.20 50.45 50.91 225,639 -0.03(-0.05%)
Aug 12, 2008 50.95 51.20 50.69 50.94 318,478 +0.05(+0.09%)
Aug 11, 2008 50.71 51.49 50.44 50.90 185,798 +0.34(+0.68%)
Aug 08, 2008 49.64 50.68 49.44 50.55 106,943 +0.92(+1.85%)
Aug 07, 2008 49.46 50.15 48.99 49.64 128,040 +0.08(+0.16%)
Aug 06, 2008 48.86 49.73 48.59 49.56 205,553 +0.74(+1.51%)
Aug 05, 2008 47.90 48.85 47.82 48.82 450,840 +1.24(+2.61%)
Aug 04, 2008 47.67 47.97 47.50 47.58 258,391 -0.18(-0.38%)
Aug 01, 2008 48.20 48.23 47.24 47.76 1,005,706 -0.31(-0.64%)
Jul 31, 2008 47.69 48.76 47.69 48.07 132,669 -0.22(-0.45%)
Jul 30, 2008 48.33 48.47 47.72 48.28 281,790 +0.30(+0.62%)
Jul 29, 2008 47.98 48.13 47.14 47.98 144,595 +0.89(+1.89%)
Jul 28, 2008 47.85 47.98 46.98 47.10 153,545 -0.92(-1.91%)
Jul 25, 2008 47.44 48.08 47.37 48.01 227,118 +0.68(+1.44%)
Jul 24, 2008 48.21 48.33 47.29 47.33 531,894 -0.82(-1.70%)
Jul 23, 2008 47.75 48.61 47.55 48.15 241,818 +0.63(+1.32%)
Jul 22, 2008 46.75 47.53 46.69 47.52 139,146 -0.19(-0.40%)
Jul 21, 2008 48.20 48.20 47.40 47.71 137,049 -0.18(-0.38%)
Jul 18, 2008 48.27 48.27 47.53 47.89 134,341 -0.83(-1.70%)
Jul 17, 2008 48.41 48.98 47.90 48.71 187,571 +0.74(+1.54%)
Jul 16, 2008 47.10 48.02 46.61 47.98 162,996 +0.98(+2.08%)
Jul 15, 2008 46.41 47.68 45.94 47.00 306,615 +0.13(+0.29%)
Jul 14, 2008 48.10 48.10 46.70 46.86 233,257 -0.53(-1.12%)
Jul 11, 2008 47.10 48.03 46.60 47.39 297,625 -0.39(-0.81%)
Jul 10, 2008 47.05 47.87 46.83 47.78 314,052 +0.61(+1.30%)
Jul 09, 2008 48.78 48.78 47.16 47.17 138,029 -1.50(-3.08%)
Jul 08, 2008 47.98 48.69 47.76 48.67 237,647 +0.42(+0.86%)
Jul 07, 2008 48.25 48.96 47.56 48.25 365,225 +0.29(+0.61%)
Jul 04, 2008 48.02 48.22 47.41 47.96 181,146 +0.00(+0.00%)
Jul 03, 2008 48.02 48.22 47.41 47.96 181,146 -0.01(-0.02%)
Jul 02, 2008 49.12 49.15 47.95 47.97 360,462 -0.87(-1.78%)
Jul 01, 2008 48.15 48.96 47.81 48.84 1,587,888 +0.14(+0.30%)
Jun 30, 2008 49.02 49.41 48.69 48.69 188,825 -0.55(-1.11%)
Jun 27, 2008 49.56 49.56 48.55 49.24 225,261 -0.20(-0.41%)
Jun 26, 2008 50.62 50.62 49.44 49.44 232,410 -1.82(-3.55%)
Jun 25, 2008 50.85 51.80 50.77 51.26 281,056 +0.74(+1.46%)
Jun 24, 2008 50.50 51.17 50.14 50.53 370,440 -0.28(-0.55%)
Jun 23, 2008 51.17 51.39 50.60 50.81 331,097 -0.33(-0.65%)
Jun 20, 2008 51.96 52.29 50.92 51.14 291,214 -1.31(-2.50%)
Jun 19, 2008 51.82 52.78 51.30 52.45 240,567 +0.64(+1.23%)
Jun 18, 2008 52.00 52.33 51.65 51.81 184,412 -0.68(-1.30%)
Jun 17, 2008 53.11 53.21 52.45 52.50 80,110 -0.31(-0.60%)
Jun 16, 2008 53.10 53.10 52.26 52.81 154,443 +0.24(+0.46%)
Jun 13, 2008 51.85 52.71 51.71 52.57 203,200 +1.04(+2.02%)
Jun 12, 2008 51.49 52.03 51.10 51.53 301,826 +0.34(+0.67%)
Jun 11, 2008 52.46 52.46 51.17 51.18 313,531 -1.26(-2.40%)
Jun 10, 2008 52.42 52.82 51.92 52.44 303,352 -0.14(-0.27%)
Jun 09, 2008 53.06 53.06 51.84 52.59 630,401 -0.18(-0.34%)
Jun 06, 2008 53.75 53.94 52.77 52.77 299,939 -1.37(-2.54%)
Jun 05, 2008 53.54 54.30 53.33 54.14 209,271 +0.88(+1.65%)
Jun 04, 2008 52.83 53.62 52.60 53.26 1,601,812 +0.42(+0.80%)
Jun 03, 2008 53.36 53.67 52.45 52.84 247,282 -0.24(-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.