Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

144.87 +1.02 (+0.71%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.938 7.938 7.650 7.659 0 -0.24(-3.08%)
Jan 29, 2009 8.043 8.047 7.873 7.902 980,850 -0.25(-3.06%)
Jan 28, 2009 8.043 8.219 8.000 8.152 1,936,792 +0.26(+3.31%)
Jan 27, 2009 7.795 7.953 7.791 7.891 1,768,411 +0.10(+1.35%)
Jan 26, 2009 7.719 7.913 7.697 7.786 2,246,922 +0.08(+1.03%)
Jan 23, 2009 7.456 7.822 7.445 7.707 2,732,075 +0.11(+1.48%)
Jan 22, 2009 7.572 7.704 7.447 7.594 2,033,262 -0.17(-2.13%)
Jan 21, 2009 7.521 7.768 7.441 7.759 2,346,132 +0.37(+5.07%)
Jan 20, 2009 7.768 7.784 7.369 7.385 2,075,227 -0.38(-4.94%)
Jan 16, 2009 7.833 7.864 7.588 7.768 0 +0.08(+1.04%)
Jan 15, 2009 7.597 7.748 7.447 7.688 2,294,354 +0.04(+0.58%)
Jan 14, 2009 7.759 7.824 7.581 7.643 1,181,249 -0.25(-3.19%)
Jan 13, 2009 7.882 8.007 7.797 7.895 2,168,113 -0.02(-0.25%)
Jan 12, 2009 8.025 8.043 7.824 7.915 1,279,347 -0.11(-1.39%)
Jan 09, 2009 8.239 8.239 7.994 8.027 1,264,398 -0.21(-2.49%)
Jan 08, 2009 8.156 8.237 8.056 8.232 1,234,045 +0.05(+0.63%)
Jan 07, 2009 8.323 8.323 8.112 8.181 1,000,292 -0.28(-3.35%)
Jan 06, 2009 8.303 8.560 8.303 8.464 1,265,470 +0.23(+2.73%)
Jan 05, 2009 8.163 8.310 8.121 8.239 1,284,132 +0.05(+0.60%)
Jan 02, 2009 7.904 8.248 7.866 8.190 0 +0.31(+3.96%)
Jan 01, 2009 7.788 7.967 7.786 7.878 0 +0.00(+0.00%)
Dec 31, 2008 7.788 7.967 7.786 7.878 1,529,936 +0.06(+0.83%)
Dec 30, 2008 7.668 7.820 7.655 7.813 1,185,402 +0.19(+2.46%)
Dec 29, 2008 7.686 7.699 7.510 7.626 918,820 -0.05(-0.67%)
Dec 26, 2008 7.670 7.690 7.630 7.677 461,038 +0.03(+0.38%)
Dec 24, 2008 7.632 7.681 7.626 7.648 495,378 -0.00(-0.06%)
Dec 23, 2008 7.726 7.808 7.594 7.652 1,165,785 -0.09(-1.15%)
Dec 22, 2008 7.915 7.915 7.585 7.742 1,619,104 -0.13(-1.62%)
Dec 19, 2008 7.891 8.040 7.869 7.869 1,201,274 +0.03(+0.34%)
Dec 18, 2008 8.027 8.051 7.738 7.842 1,619,831 -0.18(-2.22%)
Dec 17, 2008 8.045 8.138 7.929 8.020 992,219 -0.11(-1.31%)
Dec 16, 2008 7.842 8.165 7.817 8.127 1,065,525 +0.36(+4.59%)
Dec 15, 2008 7.915 7.927 7.659 7.771 1,214,396 -0.10(-1.27%)
Dec 12, 2008 7.545 7.933 7.545 7.871 710,985 +0.15(+1.91%)
Dec 11, 2008 7.898 8.006 7.670 7.724 1,297,416 -0.23(-2.94%)
Dec 10, 2008 7.971 8.116 7.873 7.958 1,795,598 +0.02(+0.25%)
Dec 09, 2008 7.811 8.172 7.786 7.938 1,181,101 +0.00(+0.06%)
Dec 08, 2008 7.771 8.031 7.688 7.933 1,414,494 +0.37(+4.89%)
Dec 05, 2008 7.191 7.581 7.048 7.563 1,702,765 +0.29(+3.99%)
Dec 04, 2008 7.427 7.545 7.147 7.273 910,321 -0.29(-3.86%)
Dec 03, 2008 7.342 7.581 7.142 7.565 1,323,976 +0.19(+2.60%)
Dec 02, 2008 7.258 7.388 7.097 7.374 1,294,483 +0.23(+3.16%)
Dec 01, 2008 7.516 7.568 7.137 7.148 764,364 -0.56(-7.22%)
Nov 28, 2008 7.670 7.713 7.626 7.704 323,764 -0.03(-0.37%)
Nov 26, 2008 7.302 7.746 7.302 7.733 1,267,498 +0.33(+4.49%)
Nov 25, 2008 7.659 7.659 7.267 7.400 1,450,015 -0.10(-1.31%)
Nov 24, 2008 7.247 7.585 7.155 7.499 2,030,481 +0.44(+6.19%)
Nov 21, 2008 6.825 7.070 6.645 7.061 1,989,063 +0.34(+5.04%)
Nov 20, 2008 6.952 7.251 6.698 6.723 1,820,368 -0.34(-4.76%)
Nov 19, 2008 7.465 7.565 7.053 7.059 1,471,520 -0.41(-5.53%)
Nov 18, 2008 7.470 7.530 7.211 7.472 708,527 +0.08(+1.06%)
Nov 17, 2008 7.452 7.641 7.380 7.394 815,245 -0.17(-2.24%)
Nov 14, 2008 7.793 7.971 7.554 7.563 1,113,459 -0.43(-5.33%)
Nov 13, 2008 7.577 7.989 7.115 7.989 1,489,742 +0.42(+5.60%)
Nov 12, 2008 7.826 7.837 7.543 7.565 1,174,988 -0.39(-4.93%)
Nov 11, 2008 8.014 8.104 7.840 7.958 796,077 -0.17(-2.14%)
Nov 10, 2008 8.395 8.422 8.045 8.132 646,214 -0.14(-1.75%)
Nov 07, 2008 8.216 8.317 8.109 8.277 1,141,732 +0.16(+2.01%)
Nov 06, 2008 8.381 8.455 8.040 8.114 1,668,613 -0.41(-4.79%)
Nov 05, 2008 8.888 8.941 8.520 8.522 651,157 -0.50(-5.54%)
Nov 04, 2008 8.979 9.055 8.798 9.021 2,096,736 +0.28(+3.21%)
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.