$108.77 -0.54 (%) iSh US Techn Shs - NYSEARCA

Feb. 27, 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
2/27/2015109.25109.42108.64108.77100,013
2/26/2015108.78109.43108.65109.31189,365
2/25/2015108.92109.00108.22108.52112,106
2/24/2015108.98109.46108.38109.30147,881
2/23/2015109.06109.06108.46109.04528,008
2/20/2015108.39109.05107.85108.98405,721
2/19/2015107.73108.48107.60108.35128,721
2/18/2015107.54107.96107.45107.90324,321
2/17/2015107.68107.75107.40107.70541,872
2/13/2015107.03107.68106.84107.68258,317
2/12/2015105.84106.74105.77106.74206,403
2/11/2015104.67105.27104.55105.011,731,540
2/10/2015103.54104.70103.29104.621,191,440
2/9/2015102.72103.30102.64102.881,762,380
2/6/2015103.66104.13102.74103.04436,469
2/5/2015103.07103.53102.63103.44296,738
2/4/2015102.13103.21102.13102.56334,598
2/3/2015101.49102.44101.25102.40394,915
2/2/2015100.56101.3698.97101.2913,029,000
1/30/2015101.41102.08100.28100.36326,365
1/29/2015100.90102.20100.00101.99504,558
1/28/2015103.06103.39100.96100.96876,966
1/27/2015102.44102.44100.63101.041,618,660
1/26/2015104.76104.76104.06104.43243,966
1/23/2015104.45105.20104.23104.751,870,910
1/22/2015102.86104.61102.09104.56494,060
1/21/2015101.85102.86101.50102.45711,385
1/20/2015101.67102.49100.84102.241,935,520
1/16/2015100.18101.4499.98101.371,128,200
1/15/2015102.41102.41100.30100.52249,944
1/14/2015101.57102.52101.04102.02323,674
1/13/2015103.60104.93101.77102.56507,933
1/12/2015104.25104.25102.33102.58445,275
1/9/2015104.69104.95103.20104.00263,142
1/8/2015102.55104.57102.55104.40327,723
1/6/2015102.53102.71100.58101.01626,144
1/5/2015103.54103.85102.16102.40508,500
1/2/2015104.90105.35103.51104.06904,019
12/31/2014105.79106.11104.38104.40233,610
12/30/2014106.10106.34105.48105.59649,583
12/29/2014106.68106.89106.35106.423,850,340
12/26/2014106.78107.21106.62106.98156,758
12/24/2014106.77106.87106.52106.52197,763
12/23/2014107.04107.38106.93106.93299,279
12/22/2014106.00106.77105.80106.77619,636
12/19/2014105.34105.93105.12105.77368,329
12/18/2014103.94105.27103.76105.27869,115
12/17/2014100.50102.48100.39102.16344,958
12/16/2014101.00102.73100.22100.251,175,870
12/15/2014103.26103.85101.37101.78615,113
12/12/2014103.16103.96102.47102.47447,821
12/11/2014103.83105.24103.75104.02510,613
12/10/2014105.25105.37103.36103.47309,170
12/9/2014103.42105.39103.16105.35392,514
12/8/2014105.87106.09104.24104.74872,492
12/5/2014106.43106.61105.95106.24197,462
12/4/2014106.21106.64105.91106.24251,531
12/3/2014105.91106.43105.58106.20264,225
12/2/2014105.46105.89105.00105.66502,009
12/1/2014106.73106.73104.96105.45950,182
11/28/2014106.65107.12106.42106.83119,383
11/26/2014105.51106.57105.51106.54178,782
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center