US Technology Ishares ETF (NY: IYW )

311.19 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 47.09 47.70 45.72 47.43 478,593 +1.81(+3.97%)
Sep 29, 2008 49.67 49.67 45.19 45.62 443,896 -4.17(-8.37%)
Sep 26, 2008 48.61 49.81 47.95 49.79 0 +0.09(+0.17%)
Sep 25, 2008 49.60 50.26 48.18 49.70 222,397 +1.04(+2.14%)
Sep 24, 2008 48.39 49.15 48.22 48.66 209,411 +0.22(+0.45%)
Sep 23, 2008 48.31 49.82 48.28 48.44 287,664 -0.26(-0.53%)
Sep 22, 2008 50.30 50.62 48.70 48.70 205,663 -1.72(-3.41%)
Sep 19, 2008 58.30 62.47 49.51 50.42 0 +1.27(+2.58%)
Sep 18, 2008 48.17 49.41 46.57 49.15 477,093 +1.80(+3.80%)
Sep 17, 2008 48.85 49.30 47.26 47.35 582,953 -2.19(-4.42%)
Sep 16, 2008 48.55 50.08 48.18 49.54 540,985 +0.09(+0.18%)
Sep 15, 2008 49.55 50.95 49.42 49.45 686,327 -1.85(-3.61%)
Sep 12, 2008 50.59 51.43 50.36 51.30 211,012 +0.08(+0.16%)
Sep 11, 2008 49.92 51.30 49.72 51.22 185,945 +0.62(+1.23%)
Sep 10, 2008 50.72 51.08 50.44 50.60 182,357 +0.30(+0.60%)
Sep 09, 2008 51.62 51.87 50.29 50.30 265,985 -1.06(-2.06%)
Sep 08, 2008 53.42 53.50 50.53 51.36 220,830 +0.21(+0.41%)
Sep 05, 2008 50.72 51.50 50.48 51.15 0 -0.18(-0.35%)
Sep 04, 2008 52.59 52.59 51.30 51.33 307,323 -1.64(-3.10%)
Sep 03, 2008 53.88 53.88 52.67 52.97 192,605 -0.95(-1.76%)
Sep 02, 2008 56.14 56.14 53.76 53.92 233,094 -0.88(-1.61%)
Aug 29, 2008 56.76 56.76 54.60 54.80 154,982 -1.31(-2.33%)
Aug 28, 2008 56.01 56.16 55.71 56.11 79,664 +0.56(+1.01%)
Aug 27, 2008 54.99 55.93 54.99 55.55 69,168 +0.39(+0.71%)
Aug 26, 2008 55.39 55.44 54.78 55.16 747,303 -0.26(-0.47%)
Aug 25, 2008 56.07 56.15 55.25 55.42 94,003 -0.96(-1.70%)
Aug 22, 2008 55.65 56.50 55.65 56.38 61,918 +0.76(+1.37%)
Aug 21, 2008 55.03 55.65 54.96 55.62 123,214 -0.02(-0.04%)
Aug 20, 2008 55.84 56.23 55.41 55.64 148,315 +0.17(+0.31%)
Aug 19, 2008 56.12 56.19 55.25 55.47 121,114 -0.84(-1.49%)
Aug 18, 2008 56.96 57.36 55.87 56.31 209,470 -0.73(-1.28%)
Aug 15, 2008 57.19 57.39 56.73 57.04 0 +0.03(+0.05%)
Aug 14, 2008 56.50 57.28 56.29 57.01 122,991 +0.35(+0.62%)
Aug 13, 2008 56.72 56.98 56.14 56.66 202,759 -0.03(-0.05%)
Aug 12, 2008 56.70 56.98 56.41 56.69 286,183 +0.05(+0.09%)
Aug 11, 2008 56.43 57.30 56.13 56.64 166,958 +0.38(+0.68%)
Aug 08, 2008 55.24 56.40 55.02 56.26 96,099 +1.02(+1.85%)
Aug 07, 2008 55.04 55.81 54.52 55.24 115,057 +0.09(+0.16%)
Aug 06, 2008 54.37 55.34 54.07 55.15 184,709 +0.82(+1.51%)
Aug 05, 2008 53.31 54.37 53.22 54.33 405,123 +1.38(+2.61%)
Aug 04, 2008 53.05 53.38 52.86 52.95 232,189 -0.20(-0.38%)
Aug 01, 2008 53.64 53.67 52.57 53.15 903,723 -0.34(-0.64%)
Jul 31, 2008 53.07 54.26 53.07 53.49 119,216 -0.24(-0.45%)
Jul 30, 2008 53.78 53.94 53.11 53.73 253,216 +0.33(+0.62%)
Jul 29, 2008 53.40 53.56 52.46 53.40 129,933 +0.99(+1.89%)
Jul 28, 2008 53.25 53.39 52.28 52.41 137,975 -1.02(-1.91%)
Jul 25, 2008 52.79 53.51 52.71 53.43 204,088 +0.76(+1.44%)
Jul 24, 2008 53.65 53.78 52.63 52.67 477,958 -0.91(-1.70%)
Jul 23, 2008 53.14 54.10 52.92 53.58 217,297 +0.70(+1.32%)
Jul 22, 2008 52.03 52.89 51.96 52.88 125,036 -0.21(-0.40%)
Jul 21, 2008 53.64 53.64 52.75 53.09 123,152 -0.20(-0.38%)
Jul 18, 2008 53.72 53.72 52.89 53.29 120,719 -0.92(-1.70%)
Jul 17, 2008 53.87 54.51 53.31 54.21 168,551 +0.82(+1.54%)
Jul 16, 2008 52.42 53.44 51.87 53.39 146,468 +1.09(+2.08%)
Jul 15, 2008 51.65 53.06 51.12 52.30 275,523 +0.15(+0.29%)
Jul 14, 2008 53.53 53.53 51.97 52.15 209,604 -0.59(-1.12%)
Jul 11, 2008 52.41 53.45 51.86 52.74 267,445 -0.43(-0.81%)
Jul 10, 2008 52.36 53.27 52.12 53.17 282,206 +0.68(+1.30%)
Jul 09, 2008 54.28 54.28 52.48 52.49 124,033 -1.67(-3.08%)
Jul 08, 2008 53.39 54.19 53.15 54.16 213,549 +0.46(+0.86%)
Jul 07, 2008 53.69 54.49 52.93 53.70 328,190 +0.33(+0.61%)
Jul 04, 2008 53.44 53.66 52.76 53.37 162,777 +0.00(+0.00%)
Jul 03, 2008 53.44 53.66 52.76 53.37 162,777 -0.01(-0.02%)
Jul 02, 2008 54.66 54.70 53.36 53.38 323,910 -0.97(-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.