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
8/4/2010 56.51 56.82 56.13 56.73 953
8/3/2010 56.46 56.53 56.07 56.34 7937
8/2/2010 56.16 56.76 55.90 56.59 1969
7/30/2010 55.13 55.70 54.81 55.44 2581
7/29/2010 56.48 56.48 55.17 55.66 1150
7/28/2010 56.66 56.83 55.95 56.15 1266
7/27/2010 57.00 57.00 56.50 56.75 1461
7/26/2010 56.32 56.71 56.04 56.68 1972
7/23/2010 55.70 56.31 55.53 56.29 1999
7/22/2010 55.07 56.12 55.07 55.95 2386
7/21/2010 55.68 55.68 54.32 54.48 1641
7/20/2010 53.72 55.27 53.53 55.23 2011
7/19/2010 54.61 55.02 54.20 54.93 2701
7/16/2010 55.53 55.57 54.26 54.34 2169
7/15/2010 55.78 56.01 55.05 55.92 1523
7/14/2010 55.66 56.25 55.52 55.86 3732
7/13/2010 55.13 55.59 54.66 55.36 3141
7/12/2010 54.05 54.80 54.05 54.56 3377
7/9/2010 53.90 54.17 53.79 54.15 1452
7/8/2010 54.12 54.12 53.24 53.84 1754
7/7/2010 51.77 53.61 51.71 53.58 2348
7/6/2010 52.14 52.50 51.22 51.59 1602
7/2/2010 51.46 51.65 50.80 51.26 1250
7/1/2010 51.56 51.98 50.49 51.37 9116
6/30/2010 52.33 52.66 51.41 51.60 4719
6/29/2010 53.62 53.69 52.05 52.45 3027
6/28/2010 54.50 54.89 54.15 54.52 1164
6/25/2010 54.84 54.96 54.07 54.50 6041
6/24/2010 55.38 55.53 54.42 54.58 2616
6/23/2010 56.02 56.20 55.26 55.68 1547
6/22/2010 56.64 57.09 55.85 55.89 1774
6/21/2010 57.66 57.73 56.16 56.45 1807
6/18/2010 57.06 57.30 56.80 56.99 894
6/17/2010 57.06 57.09 56.38 56.93 5308
6/16/2010 56.33 56.93 56.20 56.72 3186
6/15/2010 55.30 56.61 55.23 56.51 2703
6/14/2010 55.55 55.86 54.88 54.93 4150
6/11/2010 53.95 55.10 53.88 55.05 1995
6/10/2010 53.90 54.43 53.55 54.37 1782
6/9/2010 53.89 54.39 52.87 53.07 6947
6/8/2010 53.57 53.71 52.71 53.53 5938
6/7/2010 54.79 54.96 53.46 53.52 2538
6/4/2010 55.46 56.04 54.36 54.58 3508
6/3/2010 56.01 56.61 55.73 56.51 2121
6/2/2010 54.91 55.84 54.49 55.84 2002
6/1/2010 54.87 55.78 54.50 54.53 6581
5/28/2010 55.64 55.66 54.71 55.13 3630
5/27/2010 54.90 55.65 54.81 55.65 4923
5/26/2010 54.62 55.31 53.47 53.61 5544
5/25/2010 52.88 54.18 52.43 54.17 6209
5/24/2010 54.54 55.07 54.23 54.25 3615
5/21/2010 53.16 54.94 52.75 54.61 8593
5/20/2010 54.86 55.22 53.91 54.09 10119
5/19/2010 56.36 56.80 55.47 56.11 7892
5/18/2010 57.90 57.90 56.28 56.53 7802
5/17/2010 57.24 57.48 56.13 57.33 4706
5/14/2010 57.71 57.72 56.45 57.22 3717
5/13/2010 58.73 59.36 58.03 58.21 2992
5/12/2010 57.89 59.08 57.89 59.01 3566
5/11/2010 57.35 58.57 57.07 57.65 5806
5/10/2010 57.64 58.15 57.32 57.81 6276
5/7/2010 56.00 56.56 53.68 55.03 8572
5/6/2010 58.00 59.40 38.00 56.36 10184
5/5/2010 58.10 58.74 57.78 58.31 4419
5/4/2010 59.70 59.78 58.23 58.63 5114
5/3/2010 59.78 60.67 59.78 60.39 5648
4/30/2010 60.97 60.97 59.56 59.56 5988
4/29/2010 60.59 61.04 60.45 60.95 2132
4/28/2010 60.61 60.61 59.78 60.40 4273
4/27/2010 61.19 61.51 60.11 60.30 4411
4/26/2010 61.60 61.77 61.40 61.46 2262
4/23/2010 61.45 61.62 61.04 61.52 3558
4/22/2010 60.57 61.42 60.10 61.40 7672
4/21/2010 61.28 61.43 60.81 61.15 4980
4/20/2010 60.86 61.03 60.41 60.91 1367
4/19/2010 60.32 60.75 59.84 60.60 4054
4/16/2010 61.10 61.33 60.22 60.57 6612
4/15/2010 61.01 61.45 61.00 61.38 3696
4/14/2010 60.62 61.15 60.53 61.08 5086
4/13/2010 59.73 60.11 59.54 60.01 2577
4/12/2010 59.62 59.99 59.58 59.84 1655
4/9/2010 59.20 59.64 59.03 59.59 1458
4/8/2010 58.89 59.21 58.57 59.13 2037
4/7/2010 59.06 59.40 58.81 59.10 1835
4/6/2010 58.93 59.40 58.75 59.25 3870
4/5/2010 58.57 59.20 58.45 59.15 2142
4/1/2010 58.73 59.07 57.93 58.44 3646
3/31/2010 58.56 58.80 58.32 58.39 1541
3/30/2010 58.68 58.89 58.33 58.77 1868
3/29/2010 58.71 58.85 58.38 58.50 2336
3/26/2010 58.76 58.87 58.19 58.46 2727
3/25/2010 58.99 59.41 58.55 58.57 5271
3/24/2010 58.79 58.81 58.50 58.58 4891
3/23/2010 58.42 58.96 58.24 58.94 4920
3/22/2010 57.54 58.53 57.44 58.33 4048
3/19/2010 58.41 58.50 57.61 57.82 3348
3/18/2010 58.37 58.44 58.13 58.32 2491
3/17/2010 58.00 58.62 58.00 58.27 2705
3/16/2010 57.64 58.09 57.52 58.02 1839
3/15/2010 57.53 57.69 57.11 57.54 2291
Marketplace
Trading Center