$99.02 +0.83 (%) iSh US Techn Shs - NYSEARCA

Oct. 24, 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
10/23/201271.1171.7670.9371.03110,838
10/22/201271.1471.8671.0271.73123,656
10/19/201272.6272.6271.0671.06853,194
10/18/201273.9373.9372.5072.77312,072
10/17/201274.1474.4073.7774.1180,205
10/16/201273.7574.8373.6774.7453,716
10/15/201273.3473.6472.9073.54103,255
10/12/201273.0073.4172.8373.09206,338
10/11/201273.8273.9072.9872.99263,521
10/10/201273.6173.7973.1673.32113,365
10/9/201274.5074.5873.3673.71126,438
10/8/201275.0075.2674.6074.7279,731
10/5/201276.3976.4275.3375.43349,045
10/4/201275.9976.1875.4876.0196,839
10/3/201276.0276.2175.6975.9991,791
10/2/201275.9476.1575.1075.72321,804
10/1/201276.2576.5875.3975.58288,790
9/28/201276.3176.6175.7375.8773,283
9/27/201275.3876.6375.3476.5075,062
9/26/201275.6975.6974.7375.26180,128
9/25/201277.4277.4275.8875.9079,722
9/24/201277.2477.4576.9777.2891,851
9/21/201278.4478.5777.9477.97260,211
9/20/201277.8478.0277.5677.92233,601
9/19/201278.3178.4278.0078.23177,080
9/18/201278.0078.3278.0078.2693,480
9/17/201278.3978.3977.9578.20198,693
9/14/201277.8178.5877.8178.30287,342
9/13/201276.6077.8276.5477.51251,421
9/12/201276.4376.5776.0076.47158,636
9/11/201276.0576.4975.9876.10250,554
9/10/201276.9277.0475.9876.00432,154
9/7/201276.8977.1676.7277.06198,039
9/6/201275.8077.1475.8077.1163,319
9/5/201275.3575.6975.1175.36206,752
9/4/201275.3175.6874.6975.41167,790
8/31/201275.4675.6874.5675.3958,117
8/30/201275.5075.5074.7774.9058,897
8/29/201275.8076.0375.4575.8651,575
8/28/201275.6976.0175.4975.7591,352
8/27/201276.1476.1875.6675.7194,677
8/24/201275.1175.8474.8475.6766,930
8/23/201275.6375.8975.1775.3582,813
8/22/201275.6476.2475.3476.09172,071
8/21/201276.6076.9075.6275.93448,145
8/20/201276.1176.3975.7976.35214,102
8/17/201275.7376.1575.7376.15308,337
8/16/201274.8475.7874.8275.59351,524
8/15/201274.2674.6474.2674.4660,169
8/14/201274.8374.8574.0974.28361,888
8/13/201274.4074.6274.0874.5684,506
8/10/201274.0574.4273.8674.4042,088
8/9/201273.8874.3473.8874.2280,000
8/8/201273.6674.0673.6273.78197,654
8/7/201273.3374.1173.3373.74296,202
8/6/201272.7573.4272.6773.0795,442
8/3/201272.1072.6771.7572.4593,966
8/2/201270.6871.6870.4270.9789,420
8/1/201271.9071.9470.9771.2383,858
7/31/201271.3871.9071.3871.5264,949
7/30/201271.4471.8270.9971.17386,742
7/27/201270.0771.4569.8271.30206,768
7/26/201269.8770.2669.4369.81494,312
7/25/201268.8169.4668.5568.84138,058
7/24/201270.0270.0968.9469.3667,465
7/23/201269.4570.2568.8870.0259,797
7/20/201271.7571.7770.7470.7977,733
7/19/201271.3971.9871.3571.7568,965
7/18/201269.3670.9869.3670.79107,987
7/17/201269.6969.7068.5969.3679,062
7/16/201269.4669.6569.1169.3152,959
7/13/201268.8169.7168.8169.5855,156
7/12/201268.9569.0068.0768.5789,154
7/11/201269.8170.0068.8469.43182,103
7/10/201270.9771.2569.5869.87122,981
7/9/201270.7870.8670.2770.6051,754
7/6/201271.7071.7670.3970.8693,664
7/5/201271.9372.6671.7472.31201,896
7/3/201271.5372.1271.4772.1270,224
7/2/201271.4571.5771.0071.42136,900
6/29/201270.4071.2870.1671.2392,396
6/28/201269.2269.3168.2569.05127,185
6/27/201269.4769.9569.3869.70103,729
6/26/201269.2169.4568.7469.2590,622
6/25/201269.9669.9668.8869.02203,400
6/22/201270.1570.6870.0070.5874,539
6/21/201271.7371.7369.7469.84320,127
6/20/201271.6672.0671.2171.80315,815
6/19/201271.4071.9671.3071.66230,550
6/18/201270.2871.3870.1571.07132,597
6/15/201269.7470.6569.7470.6337,153
6/14/201269.5969.8469.0269.59117,817
6/13/201269.8670.2369.3669.5829,344
6/12/201269.4970.0369.0070.0358,250
6/11/201271.0671.1269.1269.17169,911
6/8/201269.6670.6169.5070.5894,298
6/7/201270.9370.9369.7269.8796,182
6/6/201268.9970.2268.9570.22187,343
6/5/201267.6768.5767.6768.47289,042
6/4/201267.7868.2267.0767.90429,331
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center