ISHARES DOW JONES US TECHNOLOG $76.30

up +0.04


23/5/2013 04:23 PM  |  NYSEARCA : IYW  |  Industries :
Type:

IYW historical data

Date Open High Low Close Volume
5/23/2013 75.55 76.53 75.44 76.30 1295
5/22/2013 77.23 77.64 75.95 76.26 2293
5/21/2013 77.21 77.41 76.83 77.17 1371
5/20/2013 76.94 77.54 76.88 77.28 1347
5/17/2013 76.69 77.20 76.59 77.17 3204
5/16/2013 75.98 76.95 75.98 76.44 1268
5/15/2013 75.50 75.83 75.29 75.76 1377
5/14/2013 75.52 76.04 75.47 75.65 1879
5/13/2013 75.62 75.80 75.46 75.58 1020
5/10/2013 75.53 75.81 75.36 75.73 1657
5/9/2013 75.48 75.93 75.31 75.39 1404
5/8/2013 75.10 75.75 74.89 75.73 3488
5/7/2013 75.50 75.55 74.86 75.11 2447
5/6/2013 75.02 75.40 74.97 75.37 3987
5/3/2013 74.59 75.01 74.55 74.84 2393
5/2/2013 73.19 74.13 73.19 74.01 980
5/1/2013 73.56 73.69 72.97 73.06 1249
4/30/2013 72.93 73.65 72.68 73.63 1786
4/29/2013 71.81 73.02 71.81 72.83 1742
4/26/2013 71.43 71.81 71.30 71.63 861
4/25/2013 71.46 72.02 71.44 71.56 1181
4/24/2013 70.72 71.72 70.71 71.46 1345
4/23/2013 70.54 71.39 70.49 71.07 2230
4/22/2013 69.78 70.42 69.44 70.18 913
4/19/2013 69.42 69.85 68.94 69.46 1102
4/18/2013 70.87 70.87 69.41 69.62 1867
4/17/2013 71.66 71.67 70.27 70.59 5927
4/16/2013 71.83 72.40 71.65 72.37 947
4/15/2013 72.29 72.45 71.32 71.32 1685
4/12/2013 72.73 72.84 72.13 72.60 5163
4/11/2013 73.06 73.15 72.74 72.98 1816
4/10/2013 72.40 73.62 72.31 73.56 1726
4/9/2013 71.71 72.34 71.41 72.09 4112
4/8/2013 71.29 71.50 70.95 71.50 1221
4/5/2013 70.81 71.32 70.56 71.21 1131
4/4/2013 72.09 72.09 71.58 71.95 1357
4/3/2013 72.82 72.92 71.98 72.09 1098
4/2/2013 72.63 73.06 72.50 72.71 1024
4/1/2013 73.31 73.31 72.35 72.47 1361
3/28/2013 73.11 73.36 73.01 73.31 922
3/27/2013 72.93 73.37 72.79 73.27 1332
3/26/2013 73.33 73.49 73.14 73.45 863
3/25/2013 73.64 73.70 72.79 73.07 1056
3/22/2013 73.23 73.58 73.19 73.49 1270
3/21/2013 73.23 73.45 72.93 73.05 1130
3/20/2013 74.07 74.20 73.84 74.06 879
3/19/2013 74.11 74.26 73.03 73.67 4953
3/18/2013 73.28 74.18 73.14 73.88 932
3/15/2013 74.02 74.12 73.68 73.88 876
3/14/2013 73.76 74.04 73.76 74.03 1523
3/13/2013 73.44 73.76 73.14 73.49 844
3/12/2013 73.55 73.69 73.14 73.40 616
3/11/2013 73.43 73.82 73.14 73.82 1193
3/8/2013 73.64 73.79 73.24 73.48 3018
3/7/2013 73.23 73.57 73.16 73.43 5142
3/6/2013 73.35 73.36 73.04 73.19 784
3/5/2013 72.44 73.31 72.44 73.15 1063
3/4/2013 71.65 72.05 71.50 71.99 928
3/1/2013 71.61 72.08 71.15 71.92 1595
2/28/2013 72.09 72.43 71.85 71.85 1136
2/27/2013 71.45 72.43 71.28 72.07 530
2/26/2013 71.18 71.55 70.78 71.41 963
2/25/2013 72.55 72.68 70.98 70.99 1017
2/22/2013 71.67 72.07 71.46 72.07 604
2/21/2013 71.66 71.74 70.88 71.14 2867
2/20/2013 73.19 73.19 71.98 71.98 1447
2/19/2013 72.82 73.24 72.80 73.24 1485
2/15/2013 72.94 73.12 72.50 72.70 2232
2/14/2013 72.49 72.97 72.44 72.89 1556
2/13/2013 72.74 73.04 72.50 72.72 1120
2/12/2013 73.01 73.21 72.74 72.77 1099
2/11/2013 73.07 73.27 72.85 73.15 924
2/8/2013 72.57 73.17 72.50 73.05 1388
2/7/2013 72.33 72.34 71.53 72.31 1298
2/6/2013 71.95 72.54 71.95 72.20 687
2/5/2013 71.60 72.52 71.43 72.24 2010
2/4/2013 72.10 72.33 71.26 71.33 2202
2/1/2013 72.19 72.60 71.88 72.40 2282
1/31/2013 71.80 72.29 71.62 71.73 3419
1/30/2013 71.86 72.20 71.55 71.69 4522
1/29/2013 71.86 72.02 71.38 71.82 2707
1/28/2013 71.83 72.49 71.72 72.05 54786
1/25/2013 71.77 72.20 71.57 71.76 1209
1/24/2013 71.54 72.26 71.44 71.50 3721
1/23/2013 72.80 73.36 72.80 73.08 5424
1/22/2013 72.11 72.15 71.56 72.09 3724
1/18/2013 71.85 72.00 71.60 71.96 3708
1/17/2013 72.24 72.52 72.15 72.23 4437
1/16/2013 71.68 72.20 71.49 71.96 1428
1/15/2013 71.49 71.49 71.12 71.47 918
1/14/2013 71.70 72.00 71.50 71.86 973
1/11/2013 72.17 72.38 71.99 72.33 722
1/10/2013 72.18 72.31 71.45 72.17 2177
1/9/2013 71.60 71.82 71.53 71.71 1448
1/8/2013 71.88 71.97 71.09 71.53 524
1/7/2013 71.70 72.00 71.38 71.77 1838
1/4/2013 72.27 72.31 71.77 71.90 6161
1/3/2013 72.86 73.05 72.20 72.41 1655
1/2/2013 72.59 72.96 72.18 72.94 3821
12/31/2012 69.20 70.94 69.15 70.72 1792
Marketplace
Trading Center