US Technology Ishares ETF (NY: IYW )

78.10 -0.42 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 46.73 47.41 46.73 47.18 77,954 +0.23(+0.50%)
Mar 28, 2008 47.74 47.83 46.85 46.94 91,444 -0.30(-0.63%)
Mar 27, 2008 48.02 48.06 47.14 47.24 355,401 -1.11(-2.29%)
Mar 26, 2008 48.69 48.69 48.03 48.34 121,278 -0.50(-1.03%)
Mar 25, 2008 48.99 49.05 48.36 48.85 386,807 +0.12(+0.25%)
Mar 24, 2008 47.88 49.09 47.77 48.73 229,104 +1.27(+2.68%)
Mar 21, 2008 46.50 47.45 46.50 47.45 177,954 +0.00(+0.00%)
Mar 20, 2008 46.50 47.45 46.50 47.45 177,954 +0.75(+1.62%)
Mar 19, 2008 48.10 48.17 46.70 46.70 332,190 -1.33(-2.77%)
Mar 18, 2008 47.50 48.07 46.83 48.03 575,988 +1.73(+3.73%)
Mar 17, 2008 45.19 46.74 45.08 46.30 338,400 -0.29(-0.62%)
Mar 14, 2008 47.64 48.30 46.12 46.59 525,325 -0.87(-1.84%)
Mar 13, 2008 46.73 47.79 46.39 47.46 239,651 +0.17(+0.36%)
Mar 12, 2008 47.88 48.11 47.28 47.29 147,341 -0.25(-0.53%)
Mar 11, 2008 47.16 47.54 46.29 47.54 280,715 +1.55(+3.38%)
Mar 10, 2008 46.31 46.75 45.93 45.99 204,229 -0.42(-0.91%)
Mar 07, 2008 45.78 47.05 45.78 46.41 315,103 +0.05(+0.10%)
Mar 06, 2008 47.21 47.34 46.35 46.37 149,719 -0.88(-1.86%)
Mar 05, 2008 46.85 47.63 46.85 47.25 150,331 +0.34(+0.72%)
Mar 04, 2008 46.44 47.04 46.02 46.91 225,122 +0.09(+0.19%)
Mar 03, 2008 47.67 47.85 46.42 46.82 638,902 -0.27(-0.57%)
Feb 29, 2008 47.75 47.90 46.96 47.09 137,682 -1.16(-2.40%)
Feb 28, 2008 48.09 48.72 48.09 48.25 132,714 -0.42(-0.87%)
Feb 27, 2008 47.44 48.86 44.93 48.67 230,465 +0.36(+0.74%)
Feb 26, 2008 47.85 48.67 47.32 48.31 174,684 +0.53(+1.11%)
Feb 25, 2008 47.49 47.96 47.19 47.78 245,128 +0.43(+0.91%)
Feb 22, 2008 47.53 47.53 46.57 47.35 274,317 +0.05(+0.11%)
Feb 21, 2008 48.34 48.46 47.18 47.29 279,324 -0.41(-0.87%)
Feb 20, 2008 46.28 47.90 46.28 47.71 366,683 +0.68(+1.45%)
Feb 19, 2008 48.39 48.39 46.86 47.02 155,568 -0.42(-0.89%)
Feb 18, 2008 48.30 48.30 47.22 47.45 0 +0.00(+0.00%)
Feb 15, 2008 48.30 48.30 47.22 47.45 91,559 -0.35(-0.73%)
Feb 14, 2008 49.36 49.36 47.73 47.80 172,094 -0.93(-1.90%)
Feb 13, 2008 48.52 48.84 47.36 48.72 113,887 +1.24(+2.61%)
Feb 12, 2008 48.11 48.21 46.95 47.48 127,832 -0.10(-0.21%)
Feb 11, 2008 46.77 47.76 46.77 47.58 89,821 +0.54(+1.15%)
Feb 08, 2008 46.45 47.30 46.45 47.04 198,219 +0.66(+1.43%)
Feb 07, 2008 45.92 47.11 45.59 46.38 382,821 -0.13(-0.27%)
Feb 06, 2008 47.63 47.73 46.45 46.50 120,317 -0.72(-1.52%)
Feb 05, 2008 47.94 48.17 47.21 47.22 138,496 -1.46(-3.01%)
Feb 04, 2008 49.61 49.61 48.62 48.69 314,935 -0.68(-1.38%)
Feb 01, 2008 49.42 49.54 48.58 49.37 205,958 +0.50(+1.03%)
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%)
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.