$105.26 +0.17 (%) iSh US Techn Shs - NYSEARCA

Jul. 2, 2015 | 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
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
10/2/201498.9799.4397.8299.08452,722
10/1/2014100.50100.5998.7999.00502,650
9/30/2014100.93101.26100.37100.76262,634
9/29/201499.71100.8699.53100.711,513,900
9/26/201499.70100.7899.70100.7086,966
9/25/2014101.47101.4899.4299.42313,575
9/24/2014101.11101.85100.72101.82198,419
9/23/2014101.26101.90101.21101.39261,381
9/22/2014102.31102.33101.35101.61165,409
9/19/2014103.14103.27102.10102.47296,848
9/18/2014102.54102.94102.47102.93148,184
9/17/2014102.03102.66101.72102.27349,120
9/16/2014100.94102.20100.86102.07338,419
9/15/2014102.33102.33101.10101.32209,953
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!