US Technology Ishares ETF (NY: IYW )

84.29 USD -0.75 (-0.88%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 34.40 34.59 34.20 34.55 72,190 -0.13(-0.37%)
Nov 26, 2008 32.75 34.74 32.75 34.68 282,615 +1.49(+4.49%)
Nov 25, 2008 34.35 34.35 32.59 33.19 323,311 -0.44(-1.31%)
Nov 24, 2008 32.50 34.02 32.09 33.63 452,738 +1.96(+6.19%)
Nov 21, 2008 30.61 31.71 29.80 31.67 443,503 +1.52(+5.04%)
Nov 20, 2008 31.18 32.52 30.04 30.15 405,889 -1.51(-4.76%)
Nov 19, 2008 33.48 33.93 31.63 31.66 328,106 -1.85(-5.53%)
Nov 18, 2008 33.50 33.77 32.34 33.51 157,981 +0.35(+1.06%)
Nov 17, 2008 33.42 34.27 33.10 33.16 181,776 -0.76(-2.24%)
Nov 14, 2008 34.95 35.75 33.88 33.92 248,269 -1.91(-5.33%)
Nov 13, 2008 33.98 35.83 31.91 35.83 332,169 +1.90(+5.60%)
Nov 12, 2008 35.10 35.15 33.83 33.93 261,988 -1.76(-4.93%)
Nov 11, 2008 35.94 36.35 35.16 35.69 177,502 -0.78(-2.14%)
Nov 10, 2008 37.65 37.77 36.08 36.47 144,087 -0.65(-1.75%)
Nov 07, 2008 36.85 37.30 36.37 37.12 254,573 +0.73(+2.01%)
Nov 06, 2008 37.59 37.92 36.06 36.39 372,052 -1.83(-4.79%)
Nov 05, 2008 39.86 40.10 38.21 38.22 145,189 -2.24(-5.54%)
Nov 04, 2008 40.27 40.61 39.46 40.46 467,511 +1.26(+3.21%)
Nov 03, 2008 39.48 39.68 38.94 39.20 239,949 -0.29(-0.73%)
Oct 31, 2008 38.65 40.07 38.50 39.49 181,982 +0.31(+0.79%)
Oct 30, 2008 38.99 39.63 38.46 39.18 248,216 +1.19(+3.13%)
Oct 29, 2008 38.65 39.56 37.73 37.99 332,893 -0.54(-1.40%)
Oct 28, 2008 36.18 38.68 35.08 38.53 277,165 +3.67(+10.53%)
Oct 27, 2008 35.26 36.55 34.83 34.86 260,399 -0.92(-2.57%)
Oct 24, 2008 32.52 36.66 32.12 35.78 392,266 -1.01(-2.75%)
Oct 23, 2008 37.18 37.43 34.94 36.79 552,070 -0.37(-1.00%)
Oct 22, 2008 37.97 38.42 35.88 37.16 420,968 -1.31(-3.41%)
Oct 21, 2008 40.11 40.29 38.44 38.47 239,537 -2.14(-5.27%)
Oct 20, 2008 40.14 40.61 38.81 40.61 349,304 +1.31(+3.33%)
Oct 17, 2008 38.29 41.13 38.29 39.30 557,430 -0.14(-0.35%)
Oct 16, 2008 37.40 39.44 35.87 39.44 491,583 +1.85(+4.92%)
Oct 15, 2008 39.99 40.27 37.36 37.59 439,293 -3.00(-7.39%)
Oct 14, 2008 43.64 44.00 40.02 40.59 722,830 -1.56(-3.70%)
Oct 13, 2008 40.14 42.16 39.33 42.15 347,786 +4.06(+10.66%)
Oct 10, 2008 34.00 39.25 34.00 38.09 715,665 -0.30(-0.79%)
Oct 09, 2008 40.35 40.73 37.81 38.39 319,132 -1.09(-2.75%)
Oct 08, 2008 38.50 41.19 38.30 39.48 492,326 -0.29(-0.73%)
Oct 07, 2008 42.51 43.35 39.77 39.77 444,815 -2.66(-6.27%)
Oct 06, 2008 43.11 43.21 40.40 42.43 758,650 -1.63(-3.70%)
Oct 03, 2008 45.07 46.40 44.06 44.06 0 -0.62(-1.39%)
Oct 02, 2008 46.49 46.49 44.48 44.68 1,797,516 -2.12(-4.53%)
Oct 01, 2008 47.03 47.60 46.19 46.80 620,869 -0.63(-1.33%)
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%)
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.