US Technology Ishares ETF (NY: IYW )

78.99 -0.65 (-0.82%)
Streaming Delayed Price Updated: 9:50 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 47.51 49.30 47.51 48.87 270,452 +0.45(+0.93%)
Jan 30, 2008 48.60 49.23 48.15 48.42 258,021 -0.02(-0.04%)
Jan 29, 2008 48.33 48.80 47.89 48.43 136,526 +0.09(+0.19%)
Jan 28, 2008 48.07 48.48 47.72 48.34 175,384 +0.27(+0.56%)
Jan 25, 2008 50.12 50.52 48.07 48.07 258,172 -0.89(-1.82%)
Jan 24, 2008 48.03 49.03 47.90 48.96 219,884 +1.44(+3.03%)
Jan 23, 2008 44.97 47.57 44.90 47.53 465,880 -0.11(-0.23%)
Jan 22, 2008 45.82 48.18 47.63 47.63 568,520 -1.37(-2.81%)
Jan 21, 2008 49.52 49.87 48.71 49.01 0 +0.00(+0.00%)
Jan 18, 2008 49.52 49.87 48.71 49.01 423,229 +0.17(+0.35%)
Jan 17, 2008 49.88 50.20 48.66 48.84 334,231 -0.81(-1.63%)
Jan 16, 2008 50.00 50.48 48.99 49.65 432,082 -1.12(-2.21%)
Jan 15, 2008 51.29 51.66 50.61 50.77 139,773 -1.22(-2.35%)
Jan 14, 2008 51.85 52.10 51.37 51.99 269,630 +1.34(+2.64%)
Jan 11, 2008 51.15 51.32 50.32 50.65 277,323 -0.95(-1.85%)
Jan 10, 2008 51.32 51.96 50.91 51.61 325,541 +0.03(+0.05%)
Jan 09, 2008 50.44 51.58 50.15 51.58 274,723 +1.18(+2.34%)
Jan 08, 2008 52.04 52.45 50.40 50.40 402,170 -1.56(-3.01%)
Jan 07, 2008 52.36 52.52 51.22 51.97 667,077 -0.49(-0.94%)
Jan 04, 2008 54.02 54.02 52.28 52.46 1,090,928 -2.35(-4.30%)
Jan 03, 2008 54.97 55.16 54.54 54.81 158,469 -0.22(-0.41%)
Jan 02, 2008 55.95 56.29 54.72 55.04 462,994 -1.09(-1.94%)
Jan 01, 2008 56.58 56.58 56.13 56.13 0 +0.00(+0.00%)
Dec 31, 2007 56.58 56.58 56.13 56.13 115,402 -0.63(-1.11%)
Dec 28, 2007 56.67 57.23 56.43 56.76 104,663 -0.09(-0.16%)
Dec 27, 2007 57.49 57.53 56.71 56.85 225,396 -0.84(-1.46%)
Dec 26, 2007 57.37 57.79 57.31 57.69 350,101 +0.13(+0.23%)
Dec 24, 2007 57.33 57.64 57.11 57.55 84,799 +0.47(+0.82%)
Dec 21, 2007 57.10 57.10 56.76 57.09 158,580 +0.75(+1.34%)
Dec 20, 2007 56.21 56.33 55.61 56.33 168,874 +1.08(+1.95%)
Dec 19, 2007 55.25 55.53 54.97 55.25 139,996 +0.11(+0.20%)
Dec 18, 2007 55.25 55.45 54.39 55.15 214,557 +0.29(+0.52%)
Dec 17, 2007 55.90 55.90 54.82 54.86 161,919 -1.22(-2.18%)
Dec 14, 2007 56.28 56.74 56.03 56.08 126,196 -0.62(-1.09%)
Dec 13, 2007 56.54 56.76 56.15 56.70 255,509 -0.04(-0.08%)
Dec 12, 2007 57.99 57.99 55.87 56.75 237,926 +0.56(+0.99%)
Dec 11, 2007 57.87 57.87 55.81 56.19 146,005 -0.78(-1.37%)
Dec 10, 2007 56.56 57.40 56.56 56.97 111,896 +0.21(+0.36%)
Dec 07, 2007 57.86 57.86 56.58 56.76 168,707 -0.20(-0.35%)
Dec 06, 2007 56.59 56.98 56.05 56.96 181,438 +0.84(+1.51%)
Dec 05, 2007 55.52 56.28 55.49 56.12 171,378 +1.39(+2.55%)
Dec 04, 2007 54.83 55.13 54.62 54.72 91,476 -0.25(-0.46%)
Dec 03, 2007 55.29 55.59 54.89 54.98 165,658 -0.51(-0.92%)
Nov 30, 2007 56.89 56.89 55.01 55.49 152,227 -0.82(-1.45%)
Nov 29, 2007 56.01 56.31 55.61 56.31 172,851 +0.46(+0.82%)
Nov 28, 2007 54.60 56.07 54.60 55.85 133,430 +1.75(+3.24%)
Nov 27, 2007 53.46 54.37 53.43 54.10 227,744 +0.64(+1.19%)
Nov 26, 2007 54.25 55.06 53.34 53.46 133,430 -1.08(-1.98%)
Nov 23, 2007 54.86 54.86 54.10 54.54 63,423 +0.49(+0.91%)
Nov 21, 2007 54.19 54.90 53.65 54.04 112,820 -0.82(-1.49%)
Nov 20, 2007 54.98 55.55 53.83 54.86 282,663 +0.28(+0.51%)
Nov 19, 2007 55.12 55.62 54.47 54.58 384,266 -0.74(-1.33%)
Nov 16, 2007 55.20 55.47 54.50 55.32 155,798 +0.46(+0.84%)
Nov 15, 2007 54.90 55.44 54.45 54.86 219,380 -0.49(-0.88%)
Nov 14, 2007 56.60 56.60 54.99 55.34 304,475 -0.52(-0.93%)
Nov 13, 2007 54.18 55.99 54.18 55.87 305,938 +2.15(+4.00%)
Nov 12, 2007 53.75 55.07 53.72 53.72 373,490 -0.93(-1.71%)
Nov 09, 2007 56.19 56.19 54.65 54.65 472,292 -1.83(-3.25%)
Nov 08, 2007 58.94 58.94 55.60 56.49 559,901 -2.21(-3.77%)
Nov 07, 2007 60.05 60.05 58.68 58.70 227,488 -1.58(-2.62%)
Nov 06, 2007 60.41 60.41 59.40 60.28 282,791 +0.65(+1.09%)
Nov 05, 2007 58.76 59.95 58.76 59.63 206,266 -0.23(-0.39%)
Nov 02, 2007 60.00 60.00 59.11 59.86 294,682 +0.35(+0.59%)
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.