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
12/27/2010 64.37 64.71 64.02 64.58 1617
12/23/2010 64.52 64.64 64.39 64.51 1550
12/22/2010 64.66 64.72 64.53 64.64 1417
12/21/2010 64.43 64.80 64.43 64.74 931
12/20/2010 64.45 64.53 63.95 64.24 1408
12/17/2010 64.32 64.51 64.21 64.32 2367
12/16/2010 63.82 64.14 63.52 64.13 2621
12/15/2010 63.93 64.22 63.57 63.72 1764
12/14/2010 64.08 64.31 63.80 63.94 1964
12/13/2010 64.50 64.53 64.00 64.01 1051
12/10/2010 64.12 64.31 63.91 64.28 1409
12/9/2010 64.19 64.21 63.74 63.91 735
12/8/2010 63.66 63.94 63.48 63.92 887
12/7/2010 64.10 64.11 63.38 63.40 2183
12/6/2010 63.29 63.52 63.21 63.36 1379
12/3/2010 62.74 63.40 62.74 63.34 5466
12/2/2010 62.40 63.15 62.38 63.07 2175
12/1/2010 61.75 62.56 61.75 62.28 3016
11/30/2010 61.16 61.30 60.77 60.94 1938
11/29/2010 61.68 61.90 61.12 61.73 2686
11/26/2010 61.96 62.26 61.80 62.13 235
11/24/2010 61.79 62.45 61.77 62.35 1250
11/23/2010 61.62 61.72 60.91 61.25 5340
11/22/2010 61.41 62.18 61.32 62.18 1274
11/19/2010 61.44 61.80 61.34 61.67 1504
11/18/2010 61.03 61.74 60.79 61.45 2181
11/17/2010 60.50 60.82 60.12 60.37 981
11/16/2010 61.06 61.21 60.14 60.38 3295
11/15/2010 61.96 62.06 61.43 61.49 1621
11/12/2010 62.32 62.64 61.34 61.77 2172
11/11/2010 62.31 62.68 61.77 62.59 2392
11/10/2010 63.63 63.78 63.06 63.71 2182
11/9/2010 64.05 64.28 63.34 63.60 1966
11/8/2010 63.60 63.97 63.50 63.83 2693
11/5/2010 63.75 63.77 63.44 63.67 3973
11/4/2010 63.37 63.80 63.31 63.68 1546
11/3/2010 62.47 62.77 61.97 62.72 3321
11/2/2010 62.29 62.51 62.17 62.40 1471
11/1/2010 61.89 62.40 61.52 61.84 2839
10/29/2010 61.71 62.03 61.64 61.67 1606
10/28/2010 61.84 61.84 61.10 61.58 1353
10/27/2010 60.84 61.57 60.80 61.54 2977
10/26/2010 60.79 61.23 60.43 61.13 1192
10/25/2010 61.09 61.50 61.04 61.11 1129
10/22/2010 60.47 60.90 60.40 60.88 3116
10/21/2010 60.75 60.85 59.82 60.40 2064
10/20/2010 60.17 60.81 60.02 60.36 1323
10/19/2010 59.93 60.54 59.55 60.02 5833
10/18/2010 60.88 61.13 60.60 61.00 1609
10/15/2010 60.41 60.84 60.00 60.84 1672
10/14/2010 59.77 59.87 59.28 59.62 1101
10/13/2010 59.56 59.93 59.31 59.67 2443
10/12/2010 58.54 59.26 58.10 59.10 1377
10/11/2010 58.69 58.96 58.50 58.63 1784
10/8/2010 58.17 58.71 57.83 58.59 1256
10/7/2010 58.32 58.32 57.69 58.13 748
10/6/2010 58.31 58.59 57.54 57.98 1667
10/5/2010 57.75 58.58 57.70 58.43 1253
10/4/2010 57.63 57.74 56.82 57.19 2744
10/1/2010 58.36 58.36 57.61 57.81 2434
9/30/2010 58.47 58.76 57.51 57.85 3304
9/29/2010 57.95 58.36 57.91 58.16 911
9/28/2010 58.19 58.30 57.23 58.15 1400
9/27/2010 58.17 58.51 57.93 58.03 1888
9/24/2010 57.54 58.16 57.54 58.11 805
9/23/2010 56.50 57.45 56.41 56.89 2574
9/22/2010 57.05 57.28 56.60 56.98 1363
9/21/2010 57.41 57.81 57.14 57.30 1719
9/20/2010 56.76 57.51 56.68 57.39 1124
9/17/2010 56.82 56.82 56.34 56.59 1634
9/16/2010 55.89 56.40 55.81 56.36 1294
9/15/2010 55.62 56.08 55.45 55.98 1985
9/14/2010 55.29 56.15 55.18 55.66 1021
9/13/2010 54.71 55.55 54.71 55.42 2700
9/10/2010 54.27 54.31 53.81 54.19 692
9/9/2010 54.64 54.74 54.16 54.21 1052
9/8/2010 53.93 54.24 53.79 54.08 1435
9/7/2010 54.06 54.34 53.79 53.83 602
9/3/2010 53.94 54.30 53.73 54.26 5288
9/2/2010 53.00 53.40 52.85 53.32 629
9/1/2010 52.29 53.10 52.20 52.89 1125
8/31/2010 51.60 51.99 51.22 51.54 3692
8/30/2010 52.26 52.65 51.84 51.84 1119
8/27/2010 52.22 52.56 51.16 52.48 3030
8/26/2010 52.64 52.72 51.76 51.85 1566
8/25/2010 51.77 52.64 51.55 52.42 2056
8/24/2010 52.37 52.66 51.89 52.10 2067
8/23/2010 53.84 53.91 52.99 53.00 1276
8/20/2010 53.34 53.65 53.15 53.54 3799
8/19/2010 53.85 54.11 53.17 53.43 2170
8/18/2010 53.76 54.40 53.65 54.12 1357
8/17/2010 53.71 54.31 53.61 53.82 1339
8/16/2010 52.77 53.52 52.56 53.25 759
8/13/2010 53.20 53.43 53.01 53.06 1658
8/12/2010 53.14 53.55 52.84 53.35 3058
8/11/2010 54.96 54.96 54.13 54.37 3805
8/10/2010 56.10 56.17 55.49 55.84 1711
8/9/2010 56.46 56.71 56.16 56.58 1526
8/6/2010 55.96 56.46 55.58 56.32 1033
8/5/2010 56.49 56.63 56.14 56.51 782
Marketplace
Trading Center