$101.46 +0.25 (%) iSh US Techn Shs - NYSEARCA

Aug. 28, 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
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
4/21/201489.6990.0589.2889.91201,339
4/17/201489.2289.8888.7489.55114,357
4/16/201489.4689.7288.6289.70216,333
4/15/201488.6289.0687.1688.89273,502
4/14/201488.5288.8687.7688.46191,888
4/11/201487.9988.9087.5287.68412,391
4/10/201491.1691.1788.5388.69522,034
4/9/201490.0991.1889.9291.16613,206
4/8/201488.9489.8488.7089.73135,172
4/7/201489.1089.8388.3588.85246,064
4/4/201492.1492.2689.3489.51262,717
4/3/201492.3192.7591.4091.66172,927
4/2/201492.5792.5891.8992.36481,041
4/1/201491.2492.3891.1792.37353,110
3/31/201490.8191.3790.7691.06284,455
3/28/201490.1190.9089.8590.17130,699
3/27/201490.1890.4789.4889.69311,739
3/26/201491.9092.1490.2590.25173,001
3/25/201491.2491.8190.7391.50228,608
3/24/201491.5491.8990.2991.04157,721
3/21/201492.5792.5791.1891.28241,107
3/20/201491.1692.2791.0691.92290,822
3/19/201491.6491.9090.8291.32171,882
3/18/201490.5591.8390.5291.76341,300
3/17/201489.7690.6689.7690.43198,310
3/14/201489.6190.1289.3189.32216,682
3/13/201491.6191.6289.6389.96232,710
3/12/201490.6091.3690.3291.31244,203
3/11/201491.5991.9090.7391.01193,262
3/10/201491.3691.6690.9991.29143,674
3/7/201492.0992.1691.0691.41108,115
3/6/201492.0092.1491.6491.84214,556
3/5/201491.8292.0091.6191.82224,314
3/4/201491.2491.7991.2491.66262,362
3/3/201490.2390.5389.5690.281,331,870
2/28/201491.0891.6590.2490.97305,735
2/27/201490.5391.2790.4891.17142,439
2/26/201490.6391.0690.2790.59295,086
2/25/201490.8590.8590.2290.39591,100
2/24/201490.2991.1290.2790.753,376,490
2/21/201490.9891.0490.3090.30217,618
2/20/201490.2490.7689.8190.64299,482
2/19/201490.5890.8590.1190.23541,796
2/18/201490.5890.8890.3090.69822,903
2/14/201490.1190.6490.0090.46146,284
2/13/201488.7890.2588.7890.22275,791
2/12/201489.2789.5189.1889.32186,388
2/11/201488.3189.2788.2189.09544,074
2/10/201487.6188.1087.5288.074,593,580
2/7/201486.8987.6486.6487.62226,201
2/6/201485.5486.3685.5486.36358,862
2/5/201485.0785.7484.4885.38715,966
2/4/201485.3185.6684.9685.37562,578
2/3/201486.7287.1684.7584.883,949,170
1/31/201486.1387.1886.0486.93783,041
1/30/201486.2486.7485.9786.49328,804
1/29/201485.3285.7784.8985.14395,824
1/28/201485.5685.9985.2685.89587,730
1/27/201487.4587.6086.0886.57236,549
1/24/201488.8988.9087.3487.34335,955
1/23/201488.9389.1088.4789.08294,608
1/22/201489.3289.5589.1489.39148,729
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
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!