$102.07 +0.75 (%) iSh US Techn Shs - NYSEARCA

Sep. 16, 2014 | 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
9/16/2014100.94102.20100.86102.07338,419
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
7/7/201498.2198.4598.0998.311,017,540
7/3/201498.1698.3497.8698.3493,440
7/2/201497.9498.0797.7397.90362,859
7/1/201497.1098.2197.1097.86956,902
6/30/201496.6597.1896.6596.882,557,870
6/27/201496.0196.6496.0196.6388,055
6/26/201496.2696.2695.4896.0792,806
6/25/201495.4796.2795.3996.19216,196
6/24/201496.0296.7495.4395.65277,250
6/20/201496.2396.2895.9096.15212,484
6/19/201496.7396.7596.0096.41198,741
6/18/201496.3396.7095.6596.63367,401
6/17/201495.8496.4195.6296.21240,709
6/16/201495.4796.0295.3795.862,138,390
6/13/201495.5595.9295.2595.74149,763
6/12/201495.9196.0094.7895.10433,095
6/11/201495.6896.1695.6895.96123,003
6/10/201495.7996.2095.7996.13248,560
6/9/201495.6496.1795.5995.921,815,440
6/6/201495.4795.7495.3795.62173,026
6/5/201494.6095.2294.1695.16214,160
6/4/201493.9094.4993.6894.33115,337
6/3/201493.8894.2793.6994.06302,108
6/2/201494.5594.5593.5994.12690,462
5/30/201494.4494.5093.7994.24326,662
5/29/201494.1494.3493.8894.31136,055
5/28/201493.9194.0793.6093.72763,683
5/27/201493.1794.0593.1794.05176,437
5/23/201492.1493.0092.1492.99130,578
5/22/201491.8892.4291.7792.06148,423
5/21/201491.3091.8791.3091.87112,749
5/20/201491.4791.8090.7991.17204,911
5/19/201490.5491.6590.5191.55235,013
5/16/201490.3090.7389.7190.7186,324
5/15/201490.8191.0889.7790.11425,010
5/13/201491.4291.6591.0991.24136,048
5/12/201490.1291.3090.1291.20133,018
5/8/201489.2790.4889.0289.48209,833
5/7/201489.9390.0388.4989.48179,187
5/6/201490.7390.8189.8089.80121,577
5/5/201490.0890.9189.9190.91211,558
5/2/201491.0091.0690.4790.55191,985
5/1/201490.7991.3190.4990.68808,602
4/30/201490.2391.0090.1090.88163,053
4/29/201490.1290.7089.8990.49208,130
4/28/201489.6890.3388.5989.82298,178
4/25/201490.0990.0988.9689.15160,875
4/24/201491.0291.1289.6590.34591,071
4/23/201490.2190.2189.4389.43274,575
4/22/201490.0590.5389.8390.37214,816
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center