US Technology Ishares ETF (NY: IYW )

77.23 -0.74 (-0.95%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 34.73 36.01 34.60 35.49 202,518 +0.28(+0.79%)
Oct 30, 2008 35.04 35.61 34.56 35.21 276,226 +1.07(+3.13%)
Oct 29, 2008 34.73 35.55 33.90 34.14 370,459 -0.49(-1.40%)
Oct 28, 2008 32.51 34.76 31.52 34.62 308,442 +3.30(+10.53%)
Oct 27, 2008 31.68 32.84 31.30 31.32 289,784 -0.83(-2.57%)
Oct 24, 2008 29.22 32.94 28.86 32.15 436,532 -0.91(-2.75%)
Oct 23, 2008 33.41 33.63 31.40 33.06 614,369 -0.33(-1.00%)
Oct 22, 2008 34.12 34.52 32.24 33.39 468,473 -1.18(-3.41%)
Oct 21, 2008 36.04 36.20 34.54 34.57 266,568 -1.92(-5.27%)
Oct 20, 2008 36.07 36.49 34.87 36.49 388,722 +1.18(+3.33%)
Oct 17, 2008 34.41 36.96 34.41 35.31 620,334 -0.13(-0.35%)
Oct 16, 2008 33.61 35.44 32.24 35.44 547,057 +1.66(+4.92%)
Oct 15, 2008 35.93 36.19 33.57 33.78 488,866 -2.70(-7.39%)
Oct 14, 2008 39.21 39.54 35.96 36.47 804,399 -1.40(-3.70%)
Oct 13, 2008 36.07 37.88 35.34 37.88 387,032 +3.65(+10.66%)
Oct 10, 2008 30.55 35.27 30.55 34.23 796,426 -0.27(-0.79%)
Oct 09, 2008 36.26 36.60 33.98 34.50 355,145 -0.98(-2.75%)
Oct 08, 2008 34.60 37.01 34.42 35.48 547,883 -0.26(-0.73%)
Oct 07, 2008 38.20 38.96 35.74 35.74 495,011 -2.39(-6.27%)
Oct 06, 2008 38.74 38.83 36.30 38.13 844,262 -1.46(-3.70%)
Oct 03, 2008 40.50 41.69 39.59 39.59 0 -0.56(-1.39%)
Oct 02, 2008 41.78 41.78 39.97 40.15 2,000,361 -1.91(-4.53%)
Oct 01, 2008 42.26 42.77 41.51 42.05 690,932 -0.57(-1.33%)
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%)
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.