US Technology Ishares ETF (NY: IYW )

78.73 +0.21 (+0.27%)
Streaming Delayed Price Updated: 2:54 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 53.76 54.10 53.66 53.88 1,179,550 +0.51(+0.96%)
May 29, 2008 52.94 53.69 52.94 53.37 115,555 +0.24(+0.46%)
May 28, 2008 53.07 53.30 52.69 53.12 134,691 +0.28(+0.53%)
May 27, 2008 52.12 52.93 52.12 52.85 208,083 +0.87(+1.68%)
May 26, 2008 52.12 52.17 51.62 51.97 0 +0.00(+0.00%)
May 23, 2008 52.12 52.17 51.62 51.97 184,226 -0.26(-0.50%)
May 22, 2008 51.99 52.49 51.97 52.24 275,143 +0.24(+0.47%)
May 21, 2008 52.87 53.24 51.81 51.99 310,543 -0.95(-1.80%)
May 20, 2008 53.38 53.38 52.65 52.95 184,115 -0.80(-1.49%)
May 19, 2008 54.21 54.54 53.45 53.74 187,892 -0.32(-0.60%)
May 16, 2008 54.15 54.15 53.41 54.07 252,816 +0.07(+0.13%)
May 15, 2008 52.95 54.07 52.84 54.00 474,578 +1.15(+2.18%)
May 14, 2008 53.02 53.66 52.78 52.85 157,742 +0.16(+0.31%)
May 13, 2008 52.44 52.74 52.19 52.68 311,431 +0.19(+0.36%)
May 12, 2008 52.26 52.72 51.85 52.50 348,604 +0.59(+1.14%)
May 09, 2008 51.70 52.16 51.64 51.90 68,365 -0.19(-0.36%)
May 08, 2008 52.01 52.34 51.74 52.09 111,719 +0.34(+0.66%)
May 07, 2008 52.50 52.92 51.63 51.75 549,798 -0.69(-1.32%)
May 06, 2008 51.75 52.59 51.49 52.44 136,274 +0.54(+1.04%)
May 05, 2008 51.93 52.40 51.73 51.90 425,760 -0.26(-0.50%)
May 02, 2008 52.94 52.94 51.67 52.16 301,963 -0.01(-0.02%)
May 01, 2008 50.59 52.24 50.59 52.17 225,001 +1.46(+2.89%)
Apr 30, 2008 51.32 51.60 50.54 50.71 448,157 -0.42(-0.83%)
Apr 29, 2008 50.76 51.29 50.70 51.13 126,117 +0.31(+0.60%)
Apr 28, 2008 51.15 51.15 50.71 50.82 105,720 -0.22(-0.44%)
Apr 25, 2008 51.54 51.54 50.33 51.05 175,801 -0.52(-1.01%)
Apr 24, 2008 50.99 52.03 50.60 51.57 1,381,080 +0.61(+1.20%)
Apr 23, 2008 50.63 51.15 50.48 50.96 143,253 +0.65(+1.29%)
Apr 22, 2008 50.74 50.74 49.88 50.31 252,169 -0.62(-1.22%)
Apr 21, 2008 50.38 50.99 50.32 50.93 120,942 +0.51(+1.02%)
Apr 18, 2008 49.96 50.73 49.90 50.42 257,913 +1.56(+3.20%)
Apr 17, 2008 49.13 49.13 48.53 48.86 110,358 -0.47(-0.95%)
Apr 16, 2008 48.09 49.32 47.95 49.32 302,823 +2.07(+4.37%)
Apr 15, 2008 47.38 47.50 46.82 47.26 81,542 +0.00(+0.00%)
Apr 14, 2008 47.41 47.71 47.23 47.26 62,276 -0.33(-0.70%)
Apr 11, 2008 48.29 48.40 47.43 47.59 108,759 -1.29(-2.63%)
Apr 10, 2008 48.19 49.16 48.19 48.87 117,564 +0.69(+1.44%)
Apr 09, 2008 48.36 48.47 47.85 48.18 83,672 -0.07(-0.15%)
Apr 08, 2008 48.66 48.66 48.14 48.25 200,028 -0.52(-1.07%)
Apr 07, 2008 49.31 49.38 48.64 48.78 197,522 -0.17(-0.35%)
Apr 04, 2008 48.91 49.27 48.44 48.95 94,086 +0.11(+0.22%)
Apr 03, 2008 48.25 49.09 48.20 48.84 207,719 +0.11(+0.22%)
Apr 02, 2008 49.15 49.29 48.32 48.73 76,748 -0.08(-0.17%)
Apr 01, 2008 48.04 48.89 47.82 48.81 216,048 +1.64(+3.47%)
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%)
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.