US Technology Ishares ETF (NY: IYW )

115.37 USD +0.46 (+0.40%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 53.14 53.31 52.26 52.40 123,721 -1.29(-2.40%)
Feb 28, 2008 53.52 54.22 53.52 53.69 119,257 -0.47(-0.87%)
Feb 27, 2008 52.79 54.37 50.00 54.16 207,095 +0.40(+0.74%)
Feb 26, 2008 53.25 54.16 52.66 53.76 156,971 +0.59(+1.11%)
Feb 25, 2008 52.85 53.37 52.52 53.17 220,271 +0.48(+0.91%)
Feb 22, 2008 52.89 52.89 51.83 52.69 246,500 +0.06(+0.11%)
Feb 21, 2008 53.79 53.93 52.50 52.63 251,000 -0.46(-0.87%)
Feb 20, 2008 51.50 53.30 51.50 53.09 329,500 +0.76(+1.45%)
Feb 19, 2008 53.85 53.85 52.15 52.33 139,793 -0.47(-0.89%)
Feb 18, 2008 53.75 53.75 52.55 52.80 0 +0.00(+0.00%)
Feb 15, 2008 53.75 53.75 52.55 52.80 82,275 -0.39(-0.73%)
Feb 14, 2008 54.93 54.93 53.12 53.19 154,643 -1.03(-1.90%)
Feb 13, 2008 54.00 54.35 52.70 54.22 102,339 +1.38(+2.61%)
Feb 12, 2008 53.54 53.65 52.25 52.84 114,870 -0.11(-0.21%)
Feb 11, 2008 52.05 53.15 52.05 52.95 80,713 +0.60(+1.15%)
Feb 08, 2008 51.69 52.64 51.69 52.35 178,119 +0.74(+1.43%)
Feb 07, 2008 51.10 52.42 50.74 51.61 344,002 -0.14(-0.27%)
Feb 06, 2008 53.01 53.12 51.69 51.75 108,117 -0.80(-1.52%)
Feb 05, 2008 53.35 53.61 52.54 52.55 124,452 -1.63(-3.01%)
Feb 04, 2008 55.21 55.21 54.11 54.18 283,000 -0.76(-1.38%)
Feb 01, 2008 55.00 55.13 54.06 54.94 185,073 +0.56(+1.03%)
Jan 31, 2008 52.87 54.86 52.87 54.38 243,027 +0.50(+0.93%)
Jan 30, 2008 54.08 54.79 53.58 53.88 231,857 -0.02(-0.04%)
Jan 29, 2008 53.78 54.31 53.29 53.90 122,682 +0.10(+0.19%)
Jan 28, 2008 53.50 53.96 53.10 53.80 157,600 +0.30(+0.56%)
Jan 25, 2008 55.78 56.22 53.50 53.50 231,993 -0.99(-1.82%)
Jan 24, 2008 53.45 54.56 53.31 54.49 197,587 +1.60(+3.03%)
Jan 23, 2008 50.04 52.94 49.97 52.89 418,638 -0.12(-0.23%)
Jan 22, 2008 50.99 53.62 53.01 53.01 510,870 -1.53(-2.81%)
Jan 21, 2008 55.11 55.50 54.21 54.54 0 +0.00(+0.00%)
Jan 18, 2008 55.11 55.50 54.21 54.54 380,312 +0.19(+0.35%)
Jan 17, 2008 55.51 55.86 54.15 54.35 300,339 -0.90(-1.63%)
Jan 16, 2008 55.64 56.18 54.52 55.25 388,267 -1.25(-2.21%)
Jan 15, 2008 57.08 57.49 56.32 56.50 125,600 -1.36(-2.35%)
Jan 14, 2008 57.70 57.98 57.17 57.86 242,289 +1.49(+2.64%)
Jan 11, 2008 56.92 57.11 56.00 56.37 249,202 -1.06(-1.85%)
Jan 10, 2008 57.11 57.82 56.65 57.43 292,530 +0.03(+0.05%)
Jan 09, 2008 56.13 57.40 55.81 57.40 246,865 +1.31(+2.34%)
Jan 08, 2008 57.91 58.37 56.09 56.09 361,389 -1.74(-3.01%)
Jan 07, 2008 58.27 58.45 57.00 57.83 599,433 -0.55(-0.94%)
Jan 04, 2008 60.12 60.12 58.18 58.38 980,303 -2.62(-4.30%)
Jan 03, 2008 61.17 61.38 60.69 61.00 142,400 -0.25(-0.41%)
Jan 02, 2008 62.26 62.64 60.89 61.25 416,045 -1.21(-1.94%)
Jan 01, 2008 62.97 62.97 62.46 62.46 0 +0.00(+0.00%)
Dec 31, 2007 62.97 62.97 62.46 62.46 103,700 -0.70(-1.11%)
Dec 28, 2007 63.07 63.69 62.80 63.16 94,050 -0.10(-0.16%)
Dec 27, 2007 63.98 64.03 63.11 63.26 202,540 -0.94(-1.46%)
Dec 26, 2007 63.84 64.31 63.78 64.20 314,600 +0.15(+0.23%)
Dec 24, 2007 63.80 64.14 63.55 64.05 76,200 +0.52(+0.82%)
Dec 21, 2007 63.54 63.54 63.16 63.53 142,500 +0.84(+1.34%)
Dec 20, 2007 62.55 62.69 61.88 62.69 151,750 +1.20(+1.95%)
Dec 19, 2007 61.48 61.80 61.17 61.49 125,800 +0.12(+0.20%)
Dec 18, 2007 61.49 61.71 60.53 61.37 192,800 +0.32(+0.52%)
Dec 17, 2007 62.21 62.21 61.01 61.05 145,500 -1.36(-2.18%)
Dec 14, 2007 62.63 63.14 62.35 62.41 113,400 -0.69(-1.09%)
Dec 13, 2007 62.92 63.17 62.49 63.10 229,600 -0.05(-0.08%)
Dec 12, 2007 64.53 64.53 62.17 63.15 213,800 +0.62(+0.99%)
Dec 11, 2007 64.40 64.40 62.11 62.53 131,200 -0.87(-1.37%)
Dec 10, 2007 62.94 63.88 62.94 63.40 100,550 +0.23(+0.36%)
Dec 07, 2007 64.39 64.39 62.96 63.17 151,600 -0.22(-0.35%)
Dec 06, 2007 62.98 63.41 62.37 63.39 163,040 +0.94(+1.51%)
Dec 05, 2007 61.79 62.63 61.75 62.45 154,000 +1.55(+2.55%)
Dec 04, 2007 61.02 61.35 60.78 60.90 82,200 -0.28(-0.46%)
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.