US Technology Ishares ETF (NY: IYW )

108.06 USD +0.05 (+0.05%)
Streaming Delayed Price Updated: 10:45 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 57.11 57.42 56.24 56.43 402,712 -0.47(-0.83%)
Apr 29, 2008 56.49 57.08 56.42 56.90 113,329 +0.34(+0.60%)
Apr 28, 2008 56.92 56.92 56.43 56.56 95,000 -0.25(-0.44%)
Apr 25, 2008 57.36 57.36 56.01 56.81 157,974 -0.58(-1.01%)
Apr 24, 2008 56.74 57.90 56.31 57.39 1,241,033 +0.68(+1.20%)
Apr 23, 2008 56.34 56.92 56.18 56.71 128,727 +0.72(+1.29%)
Apr 22, 2008 56.47 56.47 55.51 55.99 226,598 -0.69(-1.22%)
Apr 21, 2008 56.07 56.74 55.99 56.68 108,678 +0.57(+1.02%)
Apr 18, 2008 55.60 56.45 55.53 56.11 231,760 +1.74(+3.20%)
Apr 17, 2008 54.67 54.67 54.01 54.37 99,168 -0.52(-0.95%)
Apr 16, 2008 53.52 54.89 53.36 54.89 272,116 +2.30(+4.37%)
Apr 15, 2008 52.73 52.86 52.10 52.59 73,274 +0.00(+0.00%)
Apr 14, 2008 52.76 53.09 52.56 52.59 55,961 -0.37(-0.70%)
Apr 11, 2008 53.74 53.86 52.78 52.96 97,731 -1.43(-2.63%)
Apr 10, 2008 53.63 54.71 53.63 54.39 105,643 +0.77(+1.44%)
Apr 09, 2008 53.82 53.94 53.25 53.62 75,188 -0.08(-0.15%)
Apr 08, 2008 54.15 54.15 53.57 53.70 179,745 -0.58(-1.07%)
Apr 07, 2008 54.88 54.95 54.13 54.28 177,493 -0.19(-0.35%)
Apr 04, 2008 54.43 54.83 53.91 54.47 84,546 +0.12(+0.22%)
Apr 03, 2008 53.70 54.63 53.64 54.35 186,656 +0.12(+0.22%)
Apr 02, 2008 54.70 54.85 53.77 54.23 68,966 -0.09(-0.17%)
Apr 01, 2008 53.46 54.41 53.22 54.32 194,140 +1.82(+3.47%)
Mar 31, 2008 52.00 52.76 52.00 52.50 70,050 +0.26(+0.50%)
Mar 28, 2008 53.13 53.23 52.14 52.24 82,172 -0.33(-0.63%)
Mar 27, 2008 53.44 53.48 52.46 52.57 319,362 -1.23(-2.29%)
Mar 26, 2008 54.18 54.18 53.45 53.80 108,980 -0.56(-1.03%)
Mar 25, 2008 54.52 54.59 53.82 54.36 347,583 +0.14(+0.25%)
Mar 24, 2008 53.28 54.63 53.16 54.22 205,872 +1.41(+2.68%)
Mar 21, 2008 51.75 52.81 51.75 52.81 159,909 +0.00(+0.00%)
Mar 20, 2008 51.75 52.81 51.75 52.81 159,909 +0.84(+1.62%)
Mar 19, 2008 53.53 53.61 51.97 51.97 298,505 -1.48(-2.77%)
Mar 18, 2008 52.86 53.50 52.11 53.45 517,581 +1.92(+3.73%)
Mar 17, 2008 50.29 52.01 50.17 51.53 304,085 -0.32(-0.62%)
Mar 14, 2008 53.02 53.75 51.33 51.85 472,055 -0.97(-1.84%)
Mar 13, 2008 52.00 53.18 51.63 52.82 215,350 +0.19(+0.36%)
Mar 12, 2008 53.28 53.54 52.61 52.63 132,400 -0.28(-0.53%)
Mar 11, 2008 52.48 52.91 51.51 52.91 252,250 +1.73(+3.38%)
Mar 10, 2008 51.54 52.03 51.11 51.18 183,520 -0.47(-0.91%)
Mar 07, 2008 50.95 52.36 50.95 51.65 283,151 +0.05(+0.10%)
Mar 06, 2008 52.54 52.68 51.58 51.60 134,537 -0.98(-1.86%)
Mar 05, 2008 52.14 53.01 52.14 52.58 135,087 +0.38(+0.72%)
Mar 04, 2008 51.68 52.35 51.21 52.20 202,294 +0.10(+0.19%)
Mar 03, 2008 53.05 53.25 51.66 52.10 574,115 -0.30(-0.57%)
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%)
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.