US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 37.64 38.23 37.15 37.39 899,230 +0.23(+0.63%)
Apr 29, 2009 36.69 37.61 36.62 37.16 845,347 +0.75(+2.05%)
Apr 28, 2009 36.44 36.82 36.20 36.41 626,940 -0.28(-0.76%)
Apr 27, 2009 36.54 37.25 36.45 36.69 780,341 -0.19(-0.51%)
Apr 24, 2009 36.47 37.13 36.16 36.88 875,182 +0.82(+2.27%)
Apr 23, 2009 36.26 36.26 35.36 36.06 924,572 +0.09(+0.25%)
Apr 22, 2009 35.56 36.74 35.47 35.97 1,001,745 +0.11(+0.30%)
Apr 21, 2009 35.05 35.91 35.05 35.86 431,406 +0.52(+1.47%)
Apr 20, 2009 35.67 35.84 35.14 35.34 625,880 -1.08(-2.96%)
Apr 17, 2009 36.47 36.61 35.99 36.42 735,069 +0.01(+0.02%)
Apr 16, 2009 35.78 36.64 35.57 36.41 661,076 +1.04(+2.95%)
Apr 15, 2009 35.22 35.39 34.77 35.37 412,834 -0.13(-0.35%)
Apr 14, 2009 35.68 35.94 35.29 35.49 419,250 -0.42(-1.18%)
Apr 13, 2009 36.02 36.11 35.47 35.92 543,648 -0.04(-0.10%)
Apr 09, 2009 35.67 36.22 35.55 35.95 657,182 +0.93(+2.67%)
Apr 08, 2009 34.68 35.28 34.52 35.02 471,498 +0.72(+2.10%)
Apr 07, 2009 34.74 34.87 34.17 34.30 515,070 -0.98(-2.78%)
Apr 06, 2009 35.16 35.31 34.60 35.28 544,313 -0.41(-1.16%)
Apr 03, 2009 35.14 35.73 34.98 35.69 939,552 +0.59(+1.69%)
Apr 02, 2009 34.75 35.84 34.66 35.10 959,794 +1.09(+3.20%)
Apr 01, 2009 32.89 34.21 32.76 34.01 829,825 +0.74(+2.21%)
Mar 31, 2009 33.05 33.96 33.02 33.27 1,055,275 +0.53(+1.62%)
Mar 30, 2009 32.98 33.03 32.26 32.74 573,750 -1.73(-5.03%)
Mar 26, 2009 33.74 34.54 33.69 34.48 903,220 +1.11(+3.34%)
Mar 25, 2009 33.55 34.02 32.54 33.36 1,358,869 +0.06(+0.19%)
Mar 24, 2009 33.51 33.85 33.19 33.30 639,095 -0.43(-1.28%)
Mar 23, 2009 32.95 33.78 32.90 33.73 471,105 +1.84(+5.78%)
Mar 20, 2009 32.51 32.92 31.63 31.89 492,529 -0.61(-1.88%)
Mar 19, 2009 32.80 32.87 32.26 32.50 705,790 +0.20(+0.61%)
Mar 18, 2009 31.60 32.81 31.56 32.30 777,254 +0.59(+1.87%)
Mar 17, 2009 30.84 31.74 30.69 31.71 466,612 +1.04(+3.40%)
Mar 16, 2009 31.39 31.43 30.59 30.67 648,310 -0.48(-1.53%)
Mar 13, 2009 31.23 31.31 30.70 31.15 0 -0.04(-0.14%)
Mar 12, 2009 30.43 31.26 30.03 31.19 816,733 +0.88(+2.91%)
Mar 11, 2009 29.98 30.62 29.61 30.31 1,016,139 +0.75(+2.55%)
Mar 10, 2009 28.29 29.66 28.17 29.55 645,741 +1.83(+6.61%)
Mar 09, 2009 28.07 28.84 27.59 27.72 840,414 -0.77(-2.71%)
Mar 06, 2009 28.76 29.10 27.75 28.49 0 -0.23(-0.81%)
Mar 05, 2009 29.16 29.55 28.70 28.73 494,854 -0.86(-2.92%)
Mar 04, 2009 29.22 30.04 29.19 29.59 298,897 +0.72(+2.49%)
Mar 02, 2009 29.29 29.82 28.71 28.87 418,041 -0.92(-3.08%)
Feb 27, 2009 29.50 30.24 29.41 29.79 0 -0.03(-0.09%)
Feb 26, 2009 30.44 30.84 29.78 29.82 216,969 -0.34(-1.13%)
Feb 25, 2009 29.95 30.70 29.38 30.16 295,738 +0.05(+0.18%)
Feb 24, 2009 29.31 30.30 29.23 30.10 709,964 +0.81(+2.76%)
Feb 23, 2009 30.73 30.73 29.05 29.29 307,799 -1.13(-3.72%)
Feb 20, 2009 30.05 30.79 29.95 30.43 317,223 -0.03(-0.09%)
Feb 19, 2009 31.52 31.56 30.37 30.45 344,566 -0.90(-2.87%)
Feb 18, 2009 31.53 31.85 31.04 31.35 394,535 +0.02(+0.06%)
Feb 17, 2009 31.90 31.92 31.29 31.33 325,084 -1.46(-4.47%)
Feb 13, 2009 32.77 33.23 32.64 32.80 346,944 +0.04(+0.14%)
Feb 12, 2009 32.22 32.83 31.81 32.75 513,581 +0.17(+0.52%)
Feb 11, 2009 32.61 32.86 32.15 32.58 321,976 +0.02(+0.06%)
Feb 10, 2009 33.64 34.06 32.33 32.57 442,160 -1.36(-4.00%)
Feb 09, 2009 33.78 34.05 33.49 33.92 930,458 +0.15(+0.45%)
Feb 06, 2009 32.78 33.98 32.67 33.77 1,261,079 +1.13(+3.47%)
Feb 05, 2009 31.52 32.92 31.48 32.64 518,332 +0.62(+1.94%)
Feb 04, 2009 31.87 32.81 31.86 32.02 610,414 +0.21(+0.65%)
Feb 03, 2009 31.44 31.95 30.88 31.81 543,044 +0.49(+1.55%)
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.