US Technology Ishares ETF (NY: IYW )

115.08 USD +2.97 (+2.65%)
Streaming Delayed Price Updated: 1:57 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 41.89 42.54 41.34 41.61 808,044 +0.26(+0.63%)
Apr 29, 2009 40.83 41.85 40.75 41.35 759,625 +0.83(+2.05%)
Apr 28, 2009 40.55 40.97 40.28 40.52 563,366 -0.31(-0.76%)
Apr 27, 2009 40.66 41.45 40.56 40.83 701,211 -0.21(-0.51%)
Apr 24, 2009 40.59 41.32 40.24 41.04 786,435 +0.91(+2.27%)
Apr 23, 2009 40.35 40.35 39.35 40.13 830,817 +0.10(+0.25%)
Apr 22, 2009 39.57 40.89 39.47 40.03 900,164 +0.12(+0.30%)
Apr 21, 2009 39.01 39.96 39.00 39.91 387,660 +0.58(+1.47%)
Apr 20, 2009 39.69 39.88 39.11 39.33 562,413 -1.20(-2.96%)
Apr 17, 2009 40.59 40.74 40.05 40.53 660,530 +0.01(+0.02%)
Apr 16, 2009 39.82 40.78 39.58 40.52 594,040 +1.16(+2.95%)
Apr 15, 2009 39.19 39.38 38.69 39.36 370,971 -0.14(-0.35%)
Apr 14, 2009 39.71 39.99 39.27 39.50 376,737 -0.47(-1.18%)
Apr 13, 2009 40.09 40.18 39.47 39.97 488,520 -0.04(-0.10%)
Apr 09, 2009 39.70 40.31 39.56 40.01 590,541 +1.04(+2.67%)
Apr 08, 2009 38.59 39.26 38.41 38.97 423,686 +0.80(+2.10%)
Apr 07, 2009 38.66 38.81 38.03 38.17 462,840 -1.09(-2.78%)
Apr 06, 2009 39.13 39.30 38.50 39.26 489,118 -0.46(-1.16%)
Apr 03, 2009 39.10 39.76 38.93 39.72 844,278 +0.66(+1.69%)
Apr 02, 2009 38.67 39.89 38.57 39.06 862,467 +1.21(+3.20%)
Apr 01, 2009 36.60 38.07 36.46 37.85 745,677 +0.82(+2.21%)
Mar 31, 2009 36.78 37.79 36.75 37.03 948,266 +0.59(+1.62%)
Mar 30, 2009 36.70 36.76 35.90 36.44 515,570 -1.93(-5.03%)
Mar 26, 2009 37.55 38.44 37.49 38.37 811,630 +1.24(+3.34%)
Mar 25, 2009 37.34 37.86 36.21 37.13 1,221,074 +0.07(+0.19%)
Mar 24, 2009 37.29 37.67 36.94 37.06 574,288 -0.48(-1.28%)
Mar 23, 2009 36.67 37.59 36.61 37.54 423,333 +2.05(+5.78%)
Mar 20, 2009 36.18 36.64 35.20 35.49 442,585 -0.68(-1.88%)
Mar 19, 2009 36.50 36.58 35.90 36.17 634,220 +0.22(+0.61%)
Mar 18, 2009 35.17 36.51 35.12 35.95 698,437 +0.66(+1.87%)
Mar 17, 2009 34.32 35.32 34.15 35.29 419,296 +1.16(+3.40%)
Mar 16, 2009 34.93 34.98 34.04 34.13 582,569 -0.53(-1.53%)
Mar 13, 2009 34.75 34.84 34.16 34.66 0 -0.05(-0.14%)
Mar 12, 2009 33.86 34.79 33.42 34.71 733,913 +0.98(+2.91%)
Mar 11, 2009 33.36 34.08 32.95 33.73 913,098 +0.84(+2.55%)
Mar 10, 2009 31.48 33.01 31.35 32.89 580,260 +2.04(+6.61%)
Mar 09, 2009 31.24 32.10 30.70 30.85 755,193 -0.86(-2.71%)
Mar 06, 2009 32.01 32.38 30.88 31.71 0 -0.26(-0.81%)
Mar 05, 2009 32.45 32.89 31.94 31.97 444,674 -0.96(-2.92%)
Mar 04, 2009 32.52 33.43 32.48 32.93 268,588 +0.80(+2.49%)
Mar 02, 2009 32.59 33.19 31.95 32.13 375,650 -1.02(-3.08%)
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%)
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.