US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.31 42.86 41.08 42.62 532,601 +1.63(+3.97%)
Sep 29, 2008 44.63 44.63 40.61 40.99 493,988 -3.74(-8.37%)
Sep 26, 2008 43.68 44.76 43.09 44.74 0 +0.08(+0.17%)
Sep 25, 2008 44.57 45.16 43.29 44.66 247,494 +0.93(+2.14%)
Sep 24, 2008 43.48 44.17 43.33 43.73 233,042 +0.20(+0.45%)
Sep 23, 2008 43.41 44.77 43.38 43.53 320,126 -0.23(-0.53%)
Sep 22, 2008 45.20 45.49 43.76 43.76 228,871 -1.55(-3.41%)
Sep 19, 2008 52.39 56.14 44.49 45.31 0 +1.14(+2.58%)
Sep 18, 2008 43.29 44.40 41.85 44.17 530,931 +1.62(+3.80%)
Sep 17, 2008 43.90 44.30 42.47 42.55 648,738 -1.97(-4.42%)
Sep 16, 2008 43.63 45.00 43.30 44.52 602,034 +0.08(+0.18%)
Sep 15, 2008 44.53 45.78 44.41 44.44 763,777 -1.66(-3.61%)
Sep 12, 2008 45.46 46.21 45.25 46.10 234,824 +0.07(+0.16%)
Sep 11, 2008 44.86 46.10 44.68 46.03 206,928 +0.56(+1.23%)
Sep 10, 2008 45.58 45.90 45.33 45.47 202,935 +0.27(+0.60%)
Sep 09, 2008 46.39 46.61 45.19 45.20 296,000 -0.95(-2.06%)
Sep 08, 2008 48.00 48.07 45.41 46.15 245,750 +0.19(+0.41%)
Sep 05, 2008 45.58 46.28 45.36 45.96 0 -0.16(-0.35%)
Sep 04, 2008 47.26 47.26 46.10 46.12 342,003 -1.47(-3.10%)
Sep 03, 2008 48.42 48.42 47.33 47.60 214,340 -0.85(-1.76%)
Sep 02, 2008 50.45 50.45 48.31 48.45 259,398 -0.79(-1.61%)
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%)
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.