$119.00 +0.61 (%) iSh US Techn Shs - NYSE ARCA

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYW historical data

Date Open High Low Close Volume
9/29/2016118.94119.18117.89118.39214,757
9/28/2016118.83119.19118.44119.1273,491
9/27/2016117.36118.73117.20118.70429,745
9/26/2016117.38117.72117.06117.33100,342
9/23/2016119.31119.32118.22118.47508,558
9/22/2016119.50119.71119.33119.56119,514
9/21/2016118.05118.90117.54118.79286,303
9/20/2016118.01118.19117.35117.54101,780
9/19/2016118.27118.91117.40117.66162,320
9/16/2016118.29118.35117.38117.92108,566
9/15/2016116.35118.45116.35118.32256,103
9/14/2016115.58116.87115.47116.26266,858
9/13/2016115.86116.31114.95115.46444,392
9/12/2016113.61116.37113.61116.21383,545
9/9/2016116.28116.54114.30114.30392,919
9/8/2016117.78117.78116.83117.06170,191
9/7/2016118.04118.32117.64118.21177,554
9/6/2016117.58117.97117.33117.97107,957
9/2/2016117.46117.78116.98117.47462,871
9/1/2016116.36117.05115.98116.99323,073
8/31/2016116.57116.71116.14116.57122,147
8/30/2016116.89117.28116.35116.78295,005
8/29/2016116.77117.43116.76117.0980,192
8/26/2016116.63117.51116.12116.71229,015
8/25/2016116.21116.81116.07116.61188,747
8/24/2016116.97117.01116.09116.41120,557
8/23/2016116.96117.34116.96117.0389,862
8/22/2016116.54116.82116.15116.53157,632
8/19/2016116.21116.86116.05116.70224,569
8/18/2016116.11116.54116.06116.46198,119
8/17/2016116.37116.37115.59116.27150,464
8/16/2016116.75116.78116.40116.46115,981
8/15/2016116.45117.27116.45117.02150,425
8/12/2016116.23116.39116.06116.39370,294
8/11/2016116.36116.68116.15116.44228,067
8/10/2016116.48116.48115.76115.97348,282
8/9/2016116.24116.72116.14116.40217,703
8/8/2016116.21116.45115.84116.11671,495
8/5/2016115.16116.18115.10116.10282,798
8/4/2016114.12114.86114.11114.79145,958
8/3/2016113.47114.14113.47114.14106,205
8/2/2016114.48114.57112.99113.59464,859
8/1/2016114.23114.82114.04114.691,159,250
7/29/2016114.18114.40113.83114.13197,169
7/28/2016113.67114.09113.31113.85416,254
7/27/2016113.86113.86112.93113.42230,774
7/26/2016111.94112.64111.74112.40139,764
7/25/2016111.81112.02111.53111.85310,886
7/22/2016111.26111.90110.91111.87289,164
7/21/2016111.86112.14111.04111.28150,621
7/20/2016111.16112.10111.16111.88195,639
7/19/2016110.12110.52110.06110.25149,270
7/18/2016109.66110.55109.59110.45145,921
7/15/2016109.90109.90109.22109.5682,666
7/14/2016109.50109.85109.41109.72103,063
7/13/2016109.27109.31108.82108.82151,949
7/12/2016108.51109.13108.48109.01128,191
7/11/2016107.61108.24107.50107.9679,079
7/8/2016106.08107.28106.05107.27152,829
7/7/2016105.29105.85105.07105.43217,301
7/6/2016103.95105.20103.59105.15257,687
7/5/2016104.66104.79103.88104.39348,390
7/1/2016105.06105.80105.06105.33115,518
6/30/2016103.96105.28103.88105.28387,469
6/29/2016102.83104.03102.78103.81218,365
6/28/2016101.11102.10100.75102.10643,667
6/27/2016101.77101.7799.5199.98440,520
6/24/2016103.35104.76102.38102.55242,871
6/23/2016106.16107.16105.88107.1390,688
6/22/2016106.10106.40105.42105.50113,153
6/21/2016105.51106.23105.45105.9889,930
6/20/2016106.02106.55105.50105.59109,107
6/17/2016105.81105.81104.66104.96133,847
6/16/2016105.21106.04104.54105.94196,393
6/15/2016106.16106.42105.68105.84102,830
6/14/2016105.65106.36105.24105.95164,484
6/13/2016106.16106.76105.83105.91134,031
6/10/2016107.17107.49106.72106.99120,443
6/9/2016107.76108.30107.66108.22460,940
6/8/2016108.01108.35107.87108.2161,403
6/7/2016107.96108.29107.85107.90212,295
6/6/2016107.45108.00107.42107.75346,609
6/3/2016107.66107.67106.80107.36138,099
6/2/2016107.50107.73106.85107.72199,456
6/1/2016107.70108.17107.35107.90139,677
5/31/2016107.90108.18107.39108.09171,582
5/27/2016107.10107.86107.10107.85117,141
5/26/2016107.00107.45106.71107.32104,542
5/25/2016106.49107.30106.49107.02188,763
5/24/2016104.56106.16104.47106.10897,750
5/23/2016104.08104.58103.84103.88286,215
5/20/2016102.98104.24102.98103.96104,225
5/19/2016102.98103.08101.88102.59236,518
5/18/2016102.29103.72102.29103.11648,992
5/17/2016103.45103.78102.22102.49197,849
5/16/2016102.38103.93102.26103.55213,723
5/13/2016102.09103.03101.87102.12256,158
5/12/2016103.29103.29101.55102.24183,401
5/11/2016103.39103.93102.87102.87277,939
5/10/2016102.54103.59102.32103.5590,419
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center