US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 29.50 30.24 29.41 29.79 0 -0.03(-0.09%)
Feb 26, 2009 30.44 30.84 29.78 29.82 216,969 -0.34(-1.13%)
Feb 25, 2009 29.95 30.70 29.38 30.16 295,738 +0.05(+0.18%)
Feb 24, 2009 29.31 30.30 29.23 30.10 709,964 +0.81(+2.76%)
Feb 23, 2009 30.73 30.73 29.05 29.29 307,799 -1.13(-3.72%)
Feb 20, 2009 30.05 30.79 29.95 30.43 317,223 -0.03(-0.09%)
Feb 19, 2009 31.52 31.56 30.37 30.45 344,566 -0.90(-2.87%)
Feb 18, 2009 31.53 31.85 31.04 31.35 394,535 +0.02(+0.06%)
Feb 17, 2009 31.90 31.92 31.29 31.33 325,084 -1.46(-4.47%)
Feb 13, 2009 32.77 33.23 32.64 32.80 346,944 +0.04(+0.14%)
Feb 12, 2009 32.22 32.83 31.81 32.75 513,581 +0.17(+0.52%)
Feb 11, 2009 32.61 32.86 32.15 32.58 321,976 +0.02(+0.06%)
Feb 10, 2009 33.64 34.06 32.33 32.57 442,160 -1.36(-4.00%)
Feb 09, 2009 33.78 34.05 33.49 33.92 930,458 +0.15(+0.45%)
Feb 06, 2009 32.78 33.98 32.67 33.77 1,261,079 +1.13(+3.47%)
Feb 05, 2009 31.52 32.92 31.48 32.64 518,332 +0.62(+1.94%)
Feb 04, 2009 31.87 32.81 31.86 32.02 610,414 +0.21(+0.65%)
Feb 03, 2009 31.44 31.95 30.88 31.81 543,044 +0.49(+1.55%)
Feb 02, 2009 30.57 31.60 30.50 31.32 1,002,503 +0.46(+1.48%)
Jan 30, 2009 31.99 31.99 30.83 30.87 0 -0.98(-3.08%)
Jan 29, 2009 32.41 32.43 31.73 31.85 243,380 -1.01(-3.06%)
Jan 28, 2009 32.41 33.12 32.24 32.85 480,581 +1.05(+3.31%)
Jan 27, 2009 31.41 32.05 31.40 31.80 438,800 +0.42(+1.35%)
Jan 26, 2009 31.11 31.89 31.02 31.38 557,534 +0.32(+1.03%)
Jan 23, 2009 30.05 31.52 30.00 31.06 677,916 +0.45(+1.48%)
Jan 22, 2009 30.52 31.05 30.01 30.61 504,518 -0.66(-2.13%)
Jan 21, 2009 30.31 31.31 29.99 31.27 582,151 +1.51(+5.07%)
Jan 20, 2009 31.31 31.37 29.70 29.76 514,931 -1.55(-4.94%)
Jan 16, 2009 31.57 31.69 30.58 31.31 0 +0.32(+1.04%)
Jan 15, 2009 30.62 31.23 30.01 30.98 569,304 +0.18(+0.58%)
Jan 14, 2009 31.27 31.53 30.55 30.80 293,106 -1.02(-3.19%)
Jan 13, 2009 31.77 32.27 31.42 31.82 537,979 -0.08(-0.25%)
Jan 12, 2009 32.34 32.41 31.53 31.90 317,447 -0.45(-1.39%)
Jan 09, 2009 33.20 33.20 32.21 32.35 313,738 -0.83(-2.49%)
Jan 08, 2009 32.87 33.19 32.47 33.18 306,206 +0.21(+0.63%)
Jan 07, 2009 33.54 33.54 32.69 32.97 248,205 -1.14(-3.35%)
Jan 06, 2009 33.46 34.50 33.46 34.11 314,004 +0.91(+2.73%)
Jan 05, 2009 32.90 33.49 32.73 33.20 318,635 +0.20(+0.60%)
Jan 02, 2009 31.86 33.24 31.70 33.01 0 +1.26(+3.96%)
Jan 01, 2009 31.39 32.11 31.38 31.75 0 +0.00(+0.00%)
Dec 31, 2008 31.39 32.11 31.38 31.75 379,626 +0.26(+0.83%)
Dec 30, 2008 30.90 31.51 30.85 31.49 294,136 +0.75(+2.46%)
Dec 29, 2008 30.97 31.03 30.26 30.73 227,989 -0.21(-0.67%)
Dec 26, 2008 30.91 30.99 30.75 30.94 114,398 +0.12(+0.38%)
Dec 24, 2008 30.76 30.96 30.74 30.82 122,919 -0.02(-0.06%)
Dec 23, 2008 31.14 31.47 30.61 30.84 289,269 -0.36(-1.15%)
Dec 22, 2008 31.90 31.90 30.57 31.20 401,752 -0.51(-1.62%)
Dec 19, 2008 31.80 32.40 31.71 31.71 298,075 +0.11(+0.34%)
Dec 18, 2008 32.35 32.45 31.18 31.60 401,932 -0.72(-2.22%)
Dec 17, 2008 32.42 32.80 31.95 32.32 246,202 -0.43(-1.31%)
Dec 16, 2008 31.60 32.91 31.50 32.75 264,391 +1.44(+4.59%)
Dec 15, 2008 31.90 31.95 30.87 31.32 301,331 -0.40(-1.27%)
Dec 12, 2008 30.41 31.97 30.41 31.72 176,418 +0.59(+1.91%)
Dec 11, 2008 31.83 32.27 30.91 31.13 321,931 -0.94(-2.94%)
Dec 10, 2008 32.12 32.71 31.73 32.07 445,546 +0.08(+0.25%)
Dec 09, 2008 31.48 32.93 31.38 31.99 293,069 +0.02(+0.06%)
Dec 08, 2008 31.32 32.37 30.98 31.97 350,982 +1.49(+4.89%)
Dec 05, 2008 28.98 30.55 28.40 30.48 422,511 +1.17(+3.99%)
Dec 04, 2008 29.93 30.41 28.80 29.31 225,880 -1.18(-3.86%)
Dec 03, 2008 29.59 30.55 28.78 30.49 328,521 +0.77(+2.60%)
Dec 02, 2008 29.25 29.78 28.60 29.72 321,203 +0.91(+3.16%)
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.