US Technology Ishares ETF (NY: IYW )

149.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.876 8.073 7.851 7.953 0 -0.01(-0.09%)
Feb 26, 2009 8.126 8.234 7.951 7.960 812,676 -0.09(-1.13%)
Feb 25, 2009 7.996 8.198 7.843 8.051 1,107,709 +0.01(+0.18%)
Feb 24, 2009 7.826 8.090 7.804 8.037 2,659,224 +0.22(+2.76%)
Feb 23, 2009 8.205 8.205 7.756 7.821 1,152,884 -0.30(-3.72%)
Feb 20, 2009 8.023 8.219 7.996 8.123 1,188,185 -0.01(-0.09%)
Feb 19, 2009 8.416 8.426 8.109 8.130 1,290,599 -0.24(-2.87%)
Feb 18, 2009 8.418 8.502 8.286 8.370 1,477,762 +0.00(+0.06%)
Feb 17, 2009 8.517 8.522 8.354 8.366 1,217,626 -0.39(-4.47%)
Feb 13, 2009 8.749 8.871 8.713 8.757 1,299,507 +0.01(+0.14%)
Feb 12, 2009 8.603 8.764 8.493 8.745 1,923,657 +0.05(+0.52%)
Feb 11, 2009 8.706 8.773 8.582 8.699 1,205,988 +0.00(+0.06%)
Feb 10, 2009 8.982 9.093 8.632 8.694 1,656,143 -0.36(-4.00%)
Feb 09, 2009 9.018 9.090 8.942 9.057 3,485,101 +0.04(+0.45%)
Feb 06, 2009 8.752 9.071 8.723 9.016 4,723,465 +0.30(+3.47%)
Feb 05, 2009 8.416 8.790 8.404 8.713 1,941,451 +0.17(+1.94%)
Feb 04, 2009 8.510 8.759 8.507 8.548 2,286,353 +0.06(+0.65%)
Feb 03, 2009 8.394 8.531 8.243 8.493 2,034,011 +0.13(+1.55%)
Feb 02, 2009 8.162 8.438 8.143 8.363 3,754,950 +0.12(+1.48%)
Jan 30, 2009 8.541 8.541 8.231 8.241 0 -0.26(-3.08%)
Jan 29, 2009 8.653 8.658 8.471 8.502 911,601 -0.27(-3.06%)
Jan 28, 2009 8.653 8.843 8.608 8.771 1,800,051 +0.28(+3.31%)
Jan 27, 2009 8.387 8.558 8.382 8.490 1,643,559 +0.11(+1.35%)
Jan 26, 2009 8.306 8.514 8.282 8.378 2,088,286 +0.09(+1.03%)
Jan 23, 2009 8.023 8.416 8.011 8.292 2,539,187 +0.12(+1.48%)
Jan 22, 2009 8.147 8.289 8.013 8.171 1,889,711 -0.18(-2.13%)
Jan 21, 2009 8.092 8.358 8.006 8.349 2,180,492 +0.40(+5.07%)
Jan 20, 2009 8.358 8.375 7.929 7.946 1,928,713 -0.41(-4.94%)
Jan 16, 2009 8.428 8.462 8.164 8.358 0 +0.09(+1.04%)
Jan 15, 2009 8.174 8.337 8.013 8.272 2,132,370 +0.05(+0.58%)
Jan 14, 2009 8.349 8.418 8.157 8.224 1,097,851 -0.27(-3.19%)
Jan 13, 2009 8.481 8.615 8.390 8.495 2,015,042 -0.02(-0.25%)
Jan 12, 2009 8.634 8.653 8.418 8.517 1,189,023 -0.12(-1.39%)
Jan 09, 2009 8.865 8.865 8.601 8.637 1,175,130 -0.22(-2.49%)
Jan 08, 2009 8.776 8.862 8.668 8.857 1,146,920 +0.06(+0.63%)
Jan 07, 2009 8.956 8.956 8.728 8.802 929,670 -0.30(-3.35%)
Jan 06, 2009 8.934 9.210 8.934 9.107 1,176,126 +0.24(+2.73%)
Jan 05, 2009 8.783 8.941 8.737 8.865 1,193,471 +0.05(+0.60%)
Jan 02, 2009 8.505 8.874 8.464 8.812 0 +0.34(+3.96%)
Jan 01, 2009 8.380 8.572 8.378 8.476 0 +0.00(+0.00%)
Dec 31, 2008 8.380 8.572 8.378 8.476 1,421,920 +0.07(+0.83%)
Dec 30, 2008 8.250 8.414 8.236 8.406 1,101,711 +0.20(+2.46%)
Dec 29, 2008 8.270 8.284 8.080 8.205 853,950 -0.06(-0.67%)
Dec 26, 2008 8.253 8.274 8.210 8.260 428,488 +0.03(+0.38%)
Dec 24, 2008 8.212 8.265 8.206 8.229 460,404 -0.00(-0.06%)
Dec 23, 2008 8.313 8.402 8.171 8.234 1,083,479 -0.09(-1.10%)
Dec 22, 2008 8.512 8.512 8.157 8.325 1,505,574 -0.14(-1.62%)
Dec 19, 2008 8.486 8.647 8.462 8.462 1,117,041 +0.03(+0.34%)
Dec 18, 2008 8.632 8.659 8.321 8.433 1,506,250 -0.19(-2.22%)
Dec 17, 2008 8.651 8.752 8.527 8.625 922,646 -0.11(-1.31%)
Dec 16, 2008 8.433 8.781 8.407 8.740 990,811 +0.38(+4.59%)
Dec 15, 2008 8.512 8.524 8.237 8.356 1,129,244 -0.11(-1.27%)
Dec 12, 2008 8.114 8.532 8.114 8.464 661,131 +0.16(+1.91%)
Dec 11, 2008 8.493 8.610 8.249 8.306 1,206,442 -0.25(-2.94%)
Dec 10, 2008 8.572 8.728 8.467 8.558 1,669,692 +0.02(+0.25%)
Dec 09, 2008 8.400 8.788 8.373 8.536 1,098,283 +0.00(+0.06%)
Dec 08, 2008 8.356 8.637 8.268 8.532 1,315,311 +0.40(+4.89%)
Dec 05, 2008 7.733 8.153 7.580 8.133 1,583,369 +0.31(+3.99%)
Dec 04, 2008 7.987 8.114 7.686 7.822 846,490 -0.31(-3.86%)
Dec 03, 2008 7.896 8.153 7.680 8.136 1,231,140 +0.21(+2.60%)
Dec 02, 2008 7.805 7.946 7.632 7.930 1,203,715 +0.24(+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.