$110.42 +0.29 (%) iSh US Techn Shs - NYSEARCA

May. 22, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYW historical data

Date Open High Low Close Volume
5/21/2015109.47110.31109.35110.13117,293
5/20/2015109.67110.24109.26109.74787,542
5/19/2015109.93110.11109.55109.63116,851
5/18/2015109.14110.01108.98109.85250,056
5/15/2015109.78109.94109.06109.31154,319
5/14/2015108.64109.71108.60109.69995,128
5/13/2015107.77108.39107.73107.8477,092
5/12/2015107.21107.77106.39107.29148,434
5/11/2015108.31108.44107.81107.87131,451
5/8/2015107.88108.50107.88108.39247,171
5/7/2015106.17107.29106.17106.90440,290
5/6/2015107.38107.56105.49106.21263,629
5/5/2015108.57108.57106.92107.04236,717
5/4/2015109.07109.47108.82108.87624,946
5/1/2015107.72108.84107.72108.84912,242
4/30/2015108.45108.66106.89107.27649,658
4/29/2015109.07109.51108.23108.94115,813
4/28/2015109.75110.27108.62109.66204,260
4/27/2015109.64110.04109.24109.551,002,390
4/24/2015109.13109.45108.59109.18236,015
4/23/2015107.26108.51107.26108.0998,737
4/22/2015107.18107.90106.48107.77143,730
4/21/2015106.93107.62106.75106.83157,519
4/20/2015105.43107.00105.43106.93306,973
4/17/2015105.69105.75104.60104.86186,144
4/16/2015106.45106.81106.29106.58103,513
4/15/2015106.12107.04105.96106.88210,769
4/14/2015106.12106.27105.21105.77146,110
4/13/2015106.70107.13106.17106.19127,359
4/10/2015105.97106.53105.77106.52133,136
4/9/2015105.34106.06105.06106.05164,413
4/8/2015105.32105.84104.98105.49163,931
4/7/2015105.50106.11105.24105.25357,359
4/6/2015103.68105.65103.36105.43152,531
4/2/2015104.44104.76104.11104.28359,547
4/1/2015104.90104.94103.83104.40968,440
3/31/2015105.40105.74104.93104.96121,057
3/30/2015105.39105.94105.35105.90439,743
3/27/2015104.32104.96103.91104.66118,479
3/26/2015103.76104.88103.24104.43383,009
3/25/2015107.66107.66104.34104.34237,670
3/24/2015108.05108.47107.69107.71109,877
3/23/2015108.09108.50108.01108.03110,592
3/20/2015107.88108.50107.88107.91109,316
3/19/2015107.50107.83107.29107.29157,364
3/18/2015106.01107.95105.66107.49237,452
3/17/2015105.87106.39105.57106.20148,200
3/16/2015105.08105.98104.96105.90433,220
3/13/2015105.05105.33104.03104.66146,626
3/11/2015105.68105.78104.66104.77118,795
3/10/2015106.93107.00105.37105.37186,218
3/9/2015107.32108.09107.12107.58360,964
3/6/2015108.32108.55106.91107.10659,588
3/5/2015108.63108.71107.92108.27178,388
3/4/2015108.59108.64107.89108.49262,137
3/3/2015109.48109.51108.38108.90603,811
3/2/2015108.95109.77108.86109.77945,728
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center