$101.46 +0.25 (%) iSh US Techn Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYW historical data

Date Open High Low Close Volume
8/28/2015100.66101.62100.50101.46195,304
8/27/201599.74101.2198.90101.21414,108
8/26/201594.9498.9594.9498.76410,996
8/25/201595.7898.7693.9094.00448,641
8/24/201589.5398.7073.7194.84920,788
8/21/2015101.32102.0398.2598.25975,653
8/20/2015104.42104.51102.34102.34248,759
8/19/2015105.84106.17104.72105.2083,530
8/18/2015106.42106.52105.96106.07115,984
8/17/2015105.78106.78105.40106.78154,886
8/14/2015105.14106.20105.13106.06190,822
8/13/2015106.08106.28105.38105.5388,496
8/12/2015104.52106.07103.48105.86182,933
8/11/2015106.73106.85104.83105.20137,688
8/10/2015106.08107.26106.08107.12129,877
8/7/2015105.05105.54104.62105.31139,164
8/6/2015106.78106.99104.94105.30176,622
8/5/2015105.59107.25105.59106.40168,852
8/4/2015105.94105.94104.97105.33321,758
8/3/2015106.75106.95105.50106.12462,745
7/31/2015107.65107.65106.75106.91270,116
7/30/2015106.85107.52106.21107.36105,560
7/29/2015106.53107.33106.06107.19130,622
7/28/2015106.35106.97105.33106.80132,610
7/27/2015106.11106.42105.58105.73400,213
7/24/2015108.01108.01106.56106.72130,348
7/23/2015107.97108.70107.39107.5991,810
7/22/2015107.17108.25106.97107.65296,402
7/21/2015109.83110.17109.50109.64153,097
7/20/2015110.07110.55109.67110.18500,855
7/17/2015109.14109.76108.88109.76278,355
7/16/2015107.33107.86107.12107.86145,397
7/15/2015106.58106.89106.25106.51175,048
7/14/2015106.17106.73106.02106.45108,614
7/13/2015104.99106.00104.99105.97174,710
7/10/2015103.67104.61103.62104.31126,526
7/9/2015104.05104.52102.65102.65213,903
7/8/2015103.88104.17102.99103.02287,435
7/7/2015104.69104.94102.72104.771,175,500
7/6/2015104.35105.27104.20104.72240,895
7/2/2015105.16105.45104.83105.26405,694
7/1/2015105.55105.73104.62105.091,035,590
6/30/2015105.24105.24104.23104.67408,114
6/29/2015105.47106.11104.30104.311,226,280
6/26/2015107.57107.70106.40106.65151,968
6/25/2015108.56108.70107.75107.91117,873
6/24/2015108.59109.08108.16108.25124,844
6/23/2015109.15109.28108.57108.9461,539
6/22/2015109.01109.29108.75108.98101,064
6/19/2015109.11109.11108.19108.2491,076
6/18/2015108.05109.20108.05109.03103,836
6/17/2015108.10108.50107.48108.1798,468
6/16/2015107.18108.18107.15107.9785,505
6/15/2015107.04107.39106.33107.32143,693
6/12/2015108.24108.46107.82107.8799,378
6/11/2015109.17109.47108.70108.80339,353
6/10/2015107.76109.13107.72108.90513,122
6/9/2015107.23107.54106.36107.22139,980
6/8/2015108.84108.98107.24107.4890,081
6/5/2015109.00109.21108.25108.90165,517
6/4/2015109.51110.04108.78108.96128,197
6/3/2015110.28110.65109.81110.02115,569
6/2/2015109.77110.32109.19109.80210,067
6/1/2015110.15110.47109.38110.11565,413
5/29/2015110.51110.51109.50109.78139,960
5/28/2015110.46110.75110.26110.58108,245
5/27/2015108.91110.80108.89110.66343,765
5/26/2015109.89109.89108.23108.64405,329
5/22/2015110.08110.53110.00110.2477,086
5/21/2015109.47110.31109.35110.13117,293
5/20/2015109.67110.24109.26109.74787,542
5/19/2015109.93110.11109.55109.63116,851
5/18/2015109.14110.01108.98109.85250,056
5/15/2015109.78109.94109.06109.31154,319
5/14/2015108.64109.71108.60109.69995,128
5/13/2015107.77108.39107.73107.8477,092
5/12/2015107.21107.77106.39107.29148,434
5/11/2015108.31108.44107.81107.87131,451
5/8/2015107.88108.50107.88108.39247,171
5/7/2015106.17107.29106.17106.90440,290
5/6/2015107.38107.56105.49106.21263,629
5/5/2015108.57108.57106.92107.04236,717
5/4/2015109.07109.47108.82108.87624,946
5/1/2015107.72108.84107.72108.84912,242
4/30/2015108.45108.66106.89107.27649,658
4/29/2015109.07109.51108.23108.94115,813
4/28/2015109.75110.27108.62109.66204,260
4/27/2015109.64110.04109.24109.551,002,390
4/24/2015109.13109.45108.59109.18236,015
4/23/2015107.26108.51107.26108.0998,737
4/22/2015107.18107.90106.48107.77143,730
4/21/2015106.93107.62106.75106.83157,519
4/20/2015105.43107.00105.43106.93306,973
4/17/2015105.69105.75104.60104.86186,144
4/16/2015106.45106.81106.29106.58103,513
4/15/2015106.12107.04105.96106.88210,769
4/14/2015106.12106.27105.21105.77146,110
4/13/2015106.70107.13106.17106.19127,359
4/10/2015105.97106.53105.77106.52133,136
4/9/2015105.34106.06105.06106.05164,413
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!