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 (%)
Dec 31, 2007 15.10 15.10 14.97 14.97 432,579 -0.17(-1.11%)
Dec 28, 2007 15.12 15.27 15.05 15.14 392,324 -0.02(-0.16%)
Dec 27, 2007 15.34 15.35 15.13 15.16 844,885 -0.23(-1.46%)
Dec 26, 2007 15.30 15.42 15.29 15.39 1,312,337 +0.04(+0.23%)
Dec 24, 2007 15.29 15.38 15.23 15.35 317,864 +0.12(+0.82%)
Dec 21, 2007 15.23 15.23 15.14 15.23 594,431 +0.20(+1.34%)
Dec 20, 2007 14.99 15.03 14.83 15.03 633,017 +0.29(+1.95%)
Dec 19, 2007 14.74 14.81 14.66 14.74 524,768 +0.03(+0.20%)
Dec 18, 2007 14.74 14.79 14.51 14.71 804,255 +0.08(+0.52%)
Dec 17, 2007 14.91 14.91 14.63 14.64 606,945 -0.33(-2.18%)
Dec 14, 2007 15.01 15.14 14.95 14.96 473,042 -0.17(-1.09%)
Dec 13, 2007 15.08 15.14 14.98 15.13 957,764 -0.01(-0.08%)
Dec 12, 2007 15.47 15.47 14.90 15.14 891,855 +0.15(+0.99%)
Dec 11, 2007 15.44 15.44 14.89 14.99 547,294 -0.21(-1.37%)
Dec 10, 2007 15.09 15.31 15.09 15.20 419,439 +0.06(+0.36%)
Dec 07, 2007 15.44 15.44 15.09 15.14 632,391 -0.05(-0.35%)
Dec 06, 2007 15.10 15.20 14.95 15.20 680,113 +0.23(+1.51%)
Dec 05, 2007 14.81 15.01 14.80 14.97 642,403 +0.37(+2.55%)
Dec 04, 2007 14.63 14.71 14.57 14.60 342,893 -0.07(-0.46%)
Dec 03, 2007 14.75 14.83 14.64 14.67 620,961 -0.14(-0.92%)
Nov 30, 2007 15.18 15.18 14.68 14.80 570,616 -0.22(-1.45%)
Nov 29, 2007 14.94 15.02 14.84 15.02 647,926 +0.12(+0.82%)
Nov 28, 2007 14.57 14.96 14.57 14.90 500,156 +0.47(+3.24%)
Nov 27, 2007 14.26 14.51 14.25 14.43 853,687 +0.17(+1.19%)
Nov 26, 2007 14.47 14.69 14.23 14.26 500,156 -0.29(-1.98%)
Nov 23, 2007 14.64 14.64 14.43 14.55 237,739 +0.13(+0.91%)
Nov 21, 2007 14.46 14.65 14.31 14.42 422,901 -0.22(-1.49%)
Nov 20, 2007 14.67 14.82 14.36 14.64 1,059,548 +0.07(+0.51%)
Nov 19, 2007 14.70 14.84 14.53 14.56 1,440,401 -0.20(-1.33%)
Nov 16, 2007 14.73 14.80 14.54 14.76 584,002 +0.12(+0.84%)
Nov 15, 2007 14.65 14.79 14.52 14.64 822,334 -0.13(-0.88%)
Nov 14, 2007 15.10 15.10 14.67 14.76 1,141,308 -0.14(-0.93%)
Nov 13, 2007 14.45 14.94 14.45 14.90 1,146,794 +0.57(+4.00%)
Nov 12, 2007 14.34 14.69 14.33 14.33 1,400,009 -0.25(-1.71%)
Nov 09, 2007 14.99 14.99 14.58 14.58 1,770,363 -0.49(-3.25%)
Nov 08, 2007 15.72 15.72 14.83 15.07 2,098,760 -0.59(-3.77%)
Nov 07, 2007 16.02 16.02 15.65 15.66 852,727 -0.42(-2.62%)
Nov 06, 2007 16.12 16.12 15.85 16.08 1,060,027 +0.17(+1.08%)
Nov 05, 2007 15.68 15.99 15.68 15.91 773,178 -0.06(-0.39%)
Nov 02, 2007 16.01 16.01 15.77 15.97 1,104,599 +0.09(+0.59%)
Nov 01, 2007 16.04 16.07 15.82 15.88 867,661 -0.21(-1.28%)
Oct 31, 2007 15.92 16.12 15.87 16.08 1,354,052 +0.27(+1.73%)
Oct 30, 2007 15.71 15.89 15.71 15.81 1,023,256 +0.03(+0.20%)
Oct 29, 2007 15.81 15.82 15.71 15.78 2,219,628 +0.08(+0.49%)
Oct 26, 2007 15.77 15.80 15.58 15.70 1,100,428 +0.25(+1.60%)
Oct 25, 2007 15.44 15.53 15.24 15.46 1,423,715 +0.03(+0.17%)
Oct 24, 2007 15.46 15.47 15.11 15.43 4,965,276 -0.14(-0.92%)
Oct 23, 2007 15.51 15.60 15.40 15.57 851,392 +0.16(+1.06%)
Oct 22, 2007 15.10 15.41 15.10 15.41 1,065,805 +0.19(+1.24%)
Oct 19, 2007 15.61 15.61 15.21 15.22 1,238,920 -0.38(-2.44%)
Oct 18, 2007 15.54 15.65 15.49 15.60 354,573 +0.01(+0.06%)
Oct 17, 2007 15.59 15.62 15.38 15.59 861,404 +0.22(+1.42%)
Oct 16, 2007 15.39 15.46 15.34 15.37 2,894,985 -0.05(-0.31%)
Oct 15, 2007 15.50 15.55 15.32 15.42 543,122 -0.12(-0.79%)
Oct 12, 2007 15.41 15.54 15.37 15.54 598,185 +0.17(+1.11%)
Oct 11, 2007 15.65 15.70 15.24 15.37 1,680,676 -0.17(-1.11%)
Oct 10, 2007 15.52 15.57 15.47 15.55 455,105 +0.05(+0.32%)
Oct 09, 2007 15.50 15.51 15.38 15.50 791,323 +0.09(+0.60%)
Oct 08, 2007 15.29 15.42 15.29 15.40 259,881 +0.10(+0.66%)
Oct 05, 2007 15.24 15.34 15.19 15.30 404,630 +0.21(+1.37%)
Oct 04, 2007 15.13 15.13 15.02 15.10 393,784 -0.03(-0.21%)
Oct 03, 2007 15.20 15.21 15.05 15.13 625,300 -0.15(-0.99%)
Oct 02, 2007 15.25 15.29 15.21 15.28 390,864 +0.03(+0.17%)
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.