US Technology Ishares ETF (NY: IYW )

86.00 USD +0.37 (+0.43%)
Streaming Delayed Price Updated: 8:02 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 32.83 33.65 32.72 33.15 0 -0.03(-0.09%)
Feb 26, 2009 33.87 34.32 33.14 33.18 194,968 -0.38(-1.13%)
Feb 25, 2009 33.33 34.17 32.69 33.56 265,749 +0.06(+0.18%)
Feb 24, 2009 32.62 33.72 32.53 33.50 637,971 +0.90(+2.76%)
Feb 23, 2009 34.20 34.20 32.33 32.60 276,587 -1.26(-3.72%)
Feb 20, 2009 33.44 34.26 33.33 33.86 285,056 -0.03(-0.09%)
Feb 19, 2009 35.08 35.12 33.80 33.89 309,626 -1.00(-2.87%)
Feb 18, 2009 35.09 35.44 34.54 34.89 354,528 +0.02(+0.06%)
Feb 17, 2009 35.50 35.52 34.82 34.87 292,119 -1.63(-4.47%)
Feb 13, 2009 36.47 36.98 36.32 36.50 311,763 +0.05(+0.14%)
Feb 12, 2009 35.86 36.53 35.40 36.45 461,502 +0.19(+0.52%)
Feb 11, 2009 36.29 36.57 35.77 36.26 289,327 +0.02(+0.06%)
Feb 10, 2009 37.44 37.90 35.98 36.24 397,323 -1.51(-4.00%)
Feb 09, 2009 37.59 37.89 37.27 37.75 836,106 +0.17(+0.45%)
Feb 06, 2009 36.48 37.81 36.36 37.58 1,133,200 +1.26(+3.47%)
Feb 05, 2009 35.08 36.64 35.03 36.32 465,771 +0.69(+1.94%)
Feb 04, 2009 35.47 36.51 35.46 35.63 548,516 +0.23(+0.65%)
Feb 03, 2009 34.99 35.56 34.36 35.40 487,977 +0.54(+1.55%)
Feb 02, 2009 34.02 35.17 33.94 34.86 900,845 +0.51(+1.48%)
Jan 30, 2009 35.60 35.60 34.31 34.35 0 -1.09(-3.08%)
Jan 29, 2009 36.07 36.09 35.31 35.44 218,701 -1.12(-3.06%)
Jan 28, 2009 36.07 36.86 35.88 36.56 431,848 +1.17(+3.31%)
Jan 27, 2009 34.96 35.67 34.94 35.39 394,304 +0.47(+1.35%)
Jan 26, 2009 34.62 35.49 34.52 34.92 500,998 +0.36(+1.03%)
Jan 23, 2009 33.44 35.08 33.39 34.56 609,173 +0.50(+1.48%)
Jan 22, 2009 33.96 34.55 33.40 34.06 453,358 -0.74(-2.13%)
Jan 21, 2009 33.73 34.84 33.37 34.80 523,119 +1.68(+5.07%)
Jan 20, 2009 34.84 34.91 33.05 33.12 462,715 -1.72(-4.94%)
Jan 16, 2009 35.13 35.27 34.03 34.84 0 +0.36(+1.04%)
Jan 15, 2009 34.07 34.75 33.40 34.48 511,574 +0.20(+0.58%)
Jan 14, 2009 34.80 35.09 34.00 34.28 263,384 -1.13(-3.19%)
Jan 13, 2009 35.35 35.91 34.97 35.41 483,426 -0.09(-0.25%)
Jan 12, 2009 35.99 36.07 35.09 35.50 285,257 -0.50(-1.39%)
Jan 09, 2009 36.95 36.95 35.85 36.00 281,924 -0.92(-2.49%)
Jan 08, 2009 36.58 36.94 36.13 36.92 275,156 +0.23(+0.63%)
Jan 07, 2009 37.33 37.33 36.38 36.69 223,036 -1.27(-3.35%)
Jan 06, 2009 37.24 38.39 37.24 37.96 282,163 +1.01(+2.73%)
Jan 05, 2009 36.61 37.27 36.42 36.95 286,324 +0.22(+0.60%)
Jan 02, 2009 35.45 36.99 35.28 36.73 0 +1.40(+3.96%)
Jan 01, 2009 34.93 35.73 34.92 35.33 0 +0.00(+0.00%)
Dec 31, 2008 34.93 35.73 34.92 35.33 341,131 +0.29(+0.83%)
Dec 30, 2008 34.39 35.07 34.33 35.04 264,310 +0.84(+2.46%)
Dec 29, 2008 34.47 34.53 33.68 34.20 204,870 -0.23(-0.67%)
Dec 26, 2008 34.40 34.49 34.22 34.43 102,798 +0.13(+0.38%)
Dec 24, 2008 34.23 34.45 34.20 34.30 110,455 -0.02(-0.06%)
Dec 23, 2008 34.65 35.02 34.06 34.32 259,936 -0.40(-1.15%)
Dec 22, 2008 35.50 35.50 34.02 34.72 361,013 -0.57(-1.62%)
Dec 19, 2008 35.39 36.06 35.29 35.29 267,849 +0.12(+0.34%)
Dec 18, 2008 36.00 36.11 34.70 35.17 361,175 -0.80(-2.22%)
Dec 17, 2008 36.08 36.50 35.56 35.97 221,236 -0.48(-1.31%)
Dec 16, 2008 35.17 36.62 35.06 36.45 237,581 +1.60(+4.59%)
Dec 15, 2008 35.50 35.55 34.35 34.85 270,775 -0.45(-1.27%)
Dec 12, 2008 33.84 35.58 33.84 35.30 158,529 +0.66(+1.91%)
Dec 11, 2008 35.42 35.91 34.40 34.64 289,286 -1.05(-2.94%)
Dec 10, 2008 35.75 36.40 35.31 35.69 400,366 +0.09(+0.25%)
Dec 09, 2008 35.03 36.65 34.92 35.60 263,351 +0.02(+0.06%)
Dec 08, 2008 34.85 36.02 34.48 35.58 315,391 +1.66(+4.89%)
Dec 05, 2008 32.25 34.00 31.61 33.92 379,667 +1.30(+3.99%)
Dec 04, 2008 33.31 33.84 32.06 32.62 202,975 -1.31(-3.86%)
Dec 03, 2008 32.93 34.00 32.03 33.93 295,208 +0.86(+2.60%)
Dec 02, 2008 32.55 33.14 31.83 33.07 288,632 +1.01(+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.