ISHARES DOW JONES US TECHNOLOG $77.17

up +0.73


17/5/2013 04:17 PM  |  NYSEARCA : IYW  |  Industries :
Type:

IYW historical data

Date Open High Low Close Volume
12/21/2012 70.32 70.86 70.05 70.85 2479
12/20/2012 71.63 71.63 71.08 71.38 2627
12/19/2012 71.81 72.03 71.41 71.41 2332
12/18/2012 70.93 72.00 70.79 71.90 1820
12/17/2012 69.70 70.55 69.70 70.55 1079
12/14/2012 69.87 69.99 69.48 69.70 506
12/13/2012 70.74 71.23 70.13 70.39 834
12/12/2012 71.58 71.60 70.75 70.94 713
12/11/2012 70.74 71.67 70.74 71.21 899
12/10/2012 69.64 70.58 69.64 70.28 838
12/7/2012 70.68 70.79 69.71 69.92 823
12/6/2012 69.44 70.52 69.20 70.29 1649
12/5/2012 70.53 70.53 69.46 69.76 1239
12/4/2012 70.71 70.85 70.27 70.67 732
12/3/2012 71.48 71.59 70.73 70.79 1156
11/30/2012 71.18 71.19 70.68 70.86 512
11/29/2012 71.09 71.43 70.87 71.12 1251
11/28/2012 69.93 70.89 69.46 70.78 2101
11/27/2012 70.63 70.81 70.26 70.31 947
11/26/2012 70.03 70.63 69.87 70.63 873
11/23/2012 69.35 70.10 69.33 70.10 243
11/21/2012 68.78 69.10 68.62 68.94 2259
11/20/2012 69.02 69.04 68.15 68.67 740
11/19/2012 68.01 69.18 68.01 69.13 1163
11/16/2012 67.07 67.36 65.94 67.27 1551
11/15/2012 67.44 67.71 66.83 67.06 1657
11/14/2012 68.44 68.62 67.32 67.41 3148
11/13/2012 67.81 68.59 67.69 67.95 1696
11/12/2012 69.04 69.04 68.20 68.46 674
11/9/2012 68.47 69.51 68.36 68.82 571
11/8/2012 69.74 69.91 68.36 68.37 716
11/7/2012 70.69 70.77 69.28 69.44 3218
11/6/2012 71.32 71.83 71.25 71.36 868
11/5/2012 70.51 71.18 70.42 70.95 577
11/2/2012 71.84 71.84 70.41 70.44 329
11/1/2012 70.57 71.62 70.51 71.55 504
10/31/2012 70.51 70.70 70.13 70.29 2379
10/26/2012 70.48 70.91 69.91 70.54 1272
10/25/2012 71.15 71.27 70.21 70.45 790
10/24/2012 71.60 71.67 70.50 70.67 781
10/23/2012 71.11 71.76 70.93 71.03 1109
10/22/2012 71.14 71.86 71.02 71.73 1237
10/19/2012 72.62 72.62 71.06 71.06 8532
10/18/2012 73.93 73.93 72.50 72.77 3121
10/17/2012 74.14 74.40 73.77 74.11 803
10/16/2012 73.75 74.83 73.67 74.74 538
10/15/2012 73.34 73.64 72.90 73.54 1033
10/12/2012 73.00 73.41 72.83 73.09 2064
10/11/2012 73.82 73.90 72.98 72.99 2636
10/10/2012 73.61 73.79 73.16 73.32 1134
10/9/2012 74.50 74.58 73.36 73.71 1265
10/8/2012 75.00 75.26 74.60 74.72 798
10/5/2012 76.39 76.42 75.33 75.43 3491
10/4/2012 75.99 76.18 75.48 76.01 969
10/3/2012 76.02 76.21 75.69 75.99 918
10/2/2012 75.94 76.14 75.10 75.72 3219
10/1/2012 76.25 76.58 75.39 75.58 2888
9/28/2012 76.31 76.61 75.73 75.87 733
9/27/2012 75.38 76.63 75.34 76.50 751
9/26/2012 75.69 75.69 74.73 75.26 1802
9/25/2012 77.42 77.42 75.88 75.90 798
9/24/2012 77.24 77.45 76.97 77.28 919
9/21/2012 78.44 78.57 77.94 77.97 2603
9/20/2012 77.84 78.02 77.56 77.92 2336
9/19/2012 78.31 78.42 78.00 78.23 1771
9/18/2012 78.00 78.32 78.00 78.26 935
9/17/2012 78.39 78.39 77.95 78.20 1987
9/14/2012 77.81 78.58 77.81 78.30 2874
9/13/2012 76.60 77.82 76.54 77.51 2515
9/12/2012 76.43 76.57 76.00 76.47 1587
9/11/2012 76.05 76.49 75.98 76.10 2506
9/10/2012 76.92 77.04 75.98 76.00 4322
9/7/2012 76.89 77.16 76.72 77.06 1981
9/6/2012 75.80 77.14 75.80 77.11 634
9/5/2012 75.35 75.69 75.11 75.36 2068
9/4/2012 75.33 75.68 74.69 75.41 1678
8/31/2012 75.46 75.68 74.56 75.39 582
8/30/2012 75.50 75.50 74.77 74.90 589
8/29/2012 75.80 76.03 75.45 75.86 516
8/28/2012 75.69 76.01 75.49 75.75 914
8/27/2012 76.14 76.18 75.66 75.71 947
8/24/2012 75.11 75.84 74.84 75.67 669
8/23/2012 75.63 75.89 75.17 75.35 829
8/22/2012 75.64 76.24 75.34 76.09 1721
8/21/2012 76.60 76.90 75.62 75.93 4482
8/20/2012 76.11 76.39 75.79 76.35 2142
8/17/2012 75.73 76.15 75.73 76.15 3084
8/16/2012 74.84 75.78 74.82 75.59 3516
8/15/2012 74.26 74.64 74.26 74.46 602
8/14/2012 74.83 74.85 74.09 74.28 3619
8/13/2012 74.40 74.62 74.08 74.56 846
8/10/2012 74.05 74.42 73.86 74.40 421
8/9/2012 73.88 74.34 73.88 74.22 799
8/8/2012 73.66 74.06 73.62 73.78 1977
8/7/2012 73.33 74.11 73.33 73.74 2962
8/6/2012 72.75 73.42 72.67 73.07 955
8/3/2012 72.10 72.67 71.75 72.45 940
8/2/2012 70.68 71.68 70.42 70.97 895
8/1/2012 71.90 71.94 70.97 71.23 839
7/31/2012 71.38 71.90 71.38 71.52 650
Marketplace
Trading Center