$105.72 +0.27 (%) iSh US Techn Shs - NYSEARCA

Nov. 26, 2014 | 09:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYW historical data

Date Open High Low Close Volume
11/25/2014105.63106.05105.44105.45240,710
11/24/2014104.99105.53104.82105.51225,254
11/21/2014105.44105.46104.33104.72400,436
11/20/2014103.33104.48103.32104.48133,855
11/19/2014104.43104.43103.29103.73380,984
11/18/2014104.03104.75104.03104.57373,814
11/17/2014104.03104.28103.45104.02247,205
11/14/2014103.55104.32103.50104.32304,034
11/13/2014103.07103.84103.07103.42291,506
11/12/2014102.33102.99102.31102.89184,175
11/11/2014102.47102.59102.21102.59526,273
11/10/2014102.07102.62101.97102.44383,904
11/7/2014102.29102.34101.62102.16281,609
11/6/2014101.82102.21101.49102.16278,369
11/5/2014102.54102.60101.72102.03261,718
11/4/2014101.82102.26101.38102.02415,839
11/3/2014101.67102.27101.48102.004,043,040
10/31/2014101.60101.68101.07101.63384,731
10/30/201499.81100.1299.1699.91588,804
10/29/2014100.13100.5799.64100.23423,936
10/28/201499.33100.5399.24100.53360,935
10/27/201498.7399.2498.5099.07648,693
10/24/201498.7099.1098.0799.02284,036
10/23/201497.5798.6897.4598.19271,319
10/22/201497.5697.7396.5796.60543,855
10/21/201496.4697.2296.0797.221,769,990
10/20/201493.9295.2893.5495.164,536,960
10/17/201494.5095.3994.0894.54313,609
10/16/201492.2394.1592.0293.46505,913
10/15/201493.0594.3391.4693.981,153,750
10/14/201494.9595.7394.2694.45863,894
10/13/201495.2596.3094.2294.261,931,920
10/10/201497.8198.0895.4995.51423,606
10/9/201499.97100.2098.3998.57544,881
10/8/201498.23100.3197.48100.101,058,920
10/7/201499.3399.6598.1798.17454,781
10/6/2014100.28100.5999.5699.87387,436
10/3/201499.53100.2499.2999.91253,974
10/2/201498.9799.4397.8299.08452,722
10/1/2014100.50100.5998.7999.00502,650
9/30/2014100.93101.26100.37100.76262,634
9/29/201499.71100.8699.53100.711,513,900
9/26/201499.70100.7899.70100.7086,966
9/25/2014101.47101.4899.4299.42313,575
9/24/2014101.11101.85100.72101.82198,419
9/23/2014101.26101.90101.21101.39261,381
9/22/2014102.31102.33101.35101.61165,409
9/19/2014103.14103.27102.10102.47296,848
9/18/2014102.54102.94102.47102.93148,184
9/17/2014102.03102.66101.72102.27349,120
9/16/2014100.94102.20100.86102.07338,419
9/15/2014102.33102.33101.10101.32209,953
9/12/2014102.54102.70101.93102.10145,021
9/11/2014102.02102.70101.80102.70164,094
9/10/2014101.56102.50101.43102.37298,729
9/9/2014102.16103.00101.27101.55362,214
9/8/2014101.95102.56101.76102.19153,407
9/5/2014101.42101.95101.25101.93181,836
9/4/2014101.48102.14101.01101.23388,225
9/3/2014102.43102.43101.25101.35180,864
9/2/2014102.24102.27101.78102.181,623,240
8/29/2014101.69102.00101.41102.00110,105
8/28/2014101.15101.57101.01101.39104,309
8/27/2014101.60101.68101.20101.51110,410
8/26/2014101.62101.72101.45101.60362,710
8/25/2014101.97102.00101.32101.51291,753
8/22/2014101.42101.77101.23101.51155,979
8/21/2014100.95101.52100.90101.42136,899
8/20/2014100.80101.09100.70100.90374,403
8/19/2014100.39100.96100.30100.95240,306
8/18/201499.54100.1699.44100.131,805,800
8/15/201499.3799.6098.3799.15221,953
8/14/201498.9298.9498.5698.94123,641
8/13/201498.0098.8298.0098.81206,002
8/12/201497.8298.0397.2297.70200,335
8/11/201497.5598.1297.4397.861,079,810
8/8/201496.7797.2996.2997.21177,631
8/7/201497.3597.6996.3296.62616,832
8/6/201496.4697.5596.3896.97669,030
8/5/201497.6297.7696.7597.15308,101
8/4/201497.5898.2897.0997.98285,711
8/1/201497.4598.0296.7697.32523,957
7/31/201499.0799.3197.8097.85273,994
7/30/2014100.03100.0999.4499.92169,234
7/29/2014100.05100.1899.5299.60279,992
7/28/201499.93100.2999.16100.053,193,520
7/25/201499.73100.0399.4199.85358,564
7/24/2014100.20100.2999.77100.0092,788
7/23/2014100.12100.4099.64100.05142,482
7/22/201499.4599.9999.3799.88383,845
7/21/201498.9599.2698.5299.051,039,640
7/18/201498.3999.1198.1599.11119,188
7/17/201498.9599.1897.4797.77361,679
7/16/201499.0099.3898.8899.05143,953
7/15/201498.5498.7297.5098.132,588,640
7/14/201498.2498.6098.0998.40238,438
7/11/201497.4497.6897.2197.6773,263
7/10/201496.2597.7596.1597.36164,120
7/9/201497.3297.6597.0597.58215,050
7/8/201498.1698.2396.5597.16844,659
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center