US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.51 12.59 12.29 12.48 1,330,088 +0.02(+0.17%)
Sep 29, 2009 12.55 12.60 12.44 12.46 1,536,949 -0.10(-0.78%)
Sep 28, 2009 12.41 12.63 12.40 12.56 1,267,982 +0.21(+1.67%)
Sep 25, 2009 12.32 12.43 12.30 12.35 1,008,636 -0.07(-0.54%)
Sep 24, 2009 12.56 12.60 12.35 12.42 1,873,866 -0.07(-0.60%)
Sep 23, 2009 12.59 12.72 12.48 12.49 893,816 -0.05(-0.38%)
Sep 22, 2009 12.58 12.58 12.49 12.54 1,211,908 +0.04(+0.30%)
Sep 21, 2009 12.41 12.54 12.40 12.50 1,031,505 +0.00(+0.04%)
Sep 18, 2009 12.54 12.56 12.44 12.50 1,168,054 +0.02(+0.15%)
Sep 17, 2009 12.46 12.55 12.42 12.48 1,382,354 +0.09(+0.76%)
Sep 16, 2009 12.43 12.51 12.37 12.38 1,351,819 +0.01(+0.09%)
Sep 15, 2009 12.32 12.40 12.29 12.37 1,451,449 +0.06(+0.53%)
Sep 14, 2009 12.21 12.31 12.21 12.31 776,235 +0.00(+0.04%)
Sep 11, 2009 12.33 12.36 12.23 12.30 697,858 -0.02(-0.14%)
Sep 10, 2009 12.17 12.33 12.14 12.32 1,138,447 +0.17(+1.38%)
Sep 09, 2009 12.07 12.21 12.01 12.15 1,686,020 +0.09(+0.78%)
Sep 08, 2009 12.07 12.07 11.96 12.06 1,049,269 +0.11(+0.88%)
Sep 04, 2009 11.76 11.96 11.75 11.95 790,397 +0.21(+1.78%)
Sep 03, 2009 11.74 11.76 11.61 11.74 1,056,673 +0.07(+0.58%)
Sep 02, 2009 11.62 11.75 11.61 11.68 1,094,658 +0.00(+0.04%)
Sep 01, 2009 11.85 12.05 11.65 11.67 3,598,821 -0.24(-2.06%)
Aug 31, 2009 11.92 11.93 11.83 11.92 1,360,555 -0.12(-0.98%)
Aug 28, 2009 12.16 12.25 11.97 12.03 3,009,774 +0.04(+0.36%)
Aug 27, 2009 11.94 12.00 11.77 11.99 1,499,136 +0.05(+0.40%)
Aug 26, 2009 11.91 11.98 11.87 11.94 2,027,475 +0.01(+0.12%)
Aug 25, 2009 11.95 12.01 11.89 11.93 1,476,654 +0.02(+0.14%)
Aug 24, 2009 11.97 12.04 11.88 11.91 1,655,027 -0.02(-0.20%)
Aug 21, 2009 11.84 11.94 11.76 11.94 1,313,002 +0.17(+1.47%)
Aug 20, 2009 11.64 11.78 11.61 11.76 1,905,963 +0.13(+1.10%)
Aug 19, 2009 11.42 11.67 11.42 11.64 1,076,407 +0.06(+0.52%)
Aug 18, 2009 11.47 11.61 11.44 11.58 881,419 +0.09(+0.79%)
Aug 17, 2009 11.51 11.52 11.39 11.48 1,729,306 -0.23(-1.94%)
Aug 14, 2009 11.80 11.80 11.62 11.71 1,295,400 -0.12(-1.03%)
Aug 13, 2009 11.79 11.84 11.69 11.83 1,494,651 +0.11(+0.92%)
Aug 12, 2009 11.53 11.82 11.52 11.73 1,978,360 +0.20(+1.75%)
Aug 11, 2009 11.58 11.63 11.50 11.52 2,482,222 -0.12(-1.07%)
Aug 10, 2009 11.67 11.71 11.58 11.65 1,195,158 -0.07(-0.59%)
Aug 07, 2009 11.76 11.79 11.67 11.72 2,272,765 +0.10(+0.89%)
Aug 06, 2009 11.74 11.77 11.56 11.62 1,824,222 -0.09(-0.74%)
Aug 05, 2009 11.81 11.83 11.64 11.70 2,072,893 -0.08(-0.69%)
Aug 04, 2009 11.76 11.81 11.72 11.78 2,481,160 -0.01(-0.10%)
Aug 03, 2009 11.76 11.83 11.70 11.80 3,788,312 +0.15(+1.26%)
Jul 31, 2009 11.65 11.76 11.64 11.65 2,261,634 -0.02(-0.19%)
Jul 30, 2009 11.75 11.87 11.66 11.67 2,751,638 +0.05(+0.41%)
Jul 29, 2009 11.62 11.63 11.50 11.62 2,119,601 -0.03(-0.29%)
Jul 28, 2009 11.53 11.68 11.48 11.66 2,105,681 +0.10(+0.85%)
Jul 27, 2009 11.64 11.67 11.50 11.56 2,257,940 -0.10(-0.86%)
Jul 24, 2009 11.55 11.66 11.46 11.66 2,603,726 -0.07(-0.63%)
Jul 23, 2009 11.51 11.79 11.49 11.73 2,590,913 +0.20(+1.75%)
Jul 22, 2009 11.44 11.58 11.44 11.53 2,400,252 +0.07(+0.63%)
Jul 21, 2009 11.45 11.46 11.30 11.46 3,909,357 +0.06(+0.55%)
Jul 20, 2009 11.36 11.42 11.29 11.40 3,682,611 +0.11(+0.94%)
Jul 17, 2009 11.19 11.29 11.14 11.29 4,895,050 +0.10(+0.90%)
Jul 16, 2009 10.96 11.21 10.93 11.19 3,139,577 +0.19(+1.72%)
Jul 15, 2009 10.81 11.01 10.78 11.00 2,950,057 +0.44(+4.21%)
Jul 14, 2009 10.49 10.58 10.45 10.56 1,413,002 +0.04(+0.39%)
Jul 13, 2009 10.32 10.52 10.31 10.52 1,296,420 +0.20(+1.96%)
Jul 10, 2009 10.20 10.36 10.19 10.31 644,046 +0.06(+0.63%)
Jul 09, 2009 10.24 10.32 10.23 10.25 1,102,470 +0.05(+0.45%)
Jul 08, 2009 10.21 10.25 10.05 10.20 1,736,655 +0.01(+0.09%)
Jul 07, 2009 10.45 10.47 10.18 10.19 1,376,812 -0.27(-2.55%)
Jul 06, 2009 10.47 10.51 10.35 10.46 701,335 -0.07(-0.64%)
Jul 02, 2009 10.66 10.66 10.49 10.53 1,450,479 -0.23(-2.12%)
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.