iShares U.S. Technology ETF Historical Stock Prices

(ETF)
IYW 
$104.66
*  
0.23
0.22%
Get IYW Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading IYW now


Community Rating:
View:    IYW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  104.42  104.955  103.91  104.66 118,449
03/27/2015 104.32 104.955 103.91 104.66 118,479
03/26/2015 103.76 104.88 103.2396 104.43 383,009
03/25/2015 107.66 107.66 104.34 104.34 237,670
03/24/2015 108.05 108.47 107.69 107.71 109,877
03/23/2015 108.09 108.5 108.01 108.03 110,592
03/20/2015 107.88 108.5 107.88 107.91 109,316
03/19/2015 107.5 107.83 107.29 107.29 157,364
03/18/2015 106.01 107.95 105.6599 107.49 237,452
03/17/2015 105.87 106.391 105.57 106.2 148,200
03/16/2015 105.08 105.98 104.96 105.9 433,220
03/13/2015 105.05 105.33 104.0301 104.66 146,626
03/12/2015 104.45 105.24 104.2066 105.17 193,804
03/11/2015 105.68 105.782 104.66 104.77 118,795
03/10/2015 106.93 107 105.37 105.37 186,218
03/09/2015 107.32 108.09 107.115 107.58 360,964
03/06/2015 108.32 108.55 106.91 107.1 659,588
03/05/2015 108.63 108.71 107.92 108.27 178,388
03/04/2015 108.59 108.6399 107.89 108.49 262,137
03/03/2015 109.48 109.51 108.38 108.9 603,811
03/02/2015 108.95 109.77 108.86 109.77 945,728
02/27/2015 109.25 109.42 108.64 108.77 100,013
02/26/2015 108.78 109.4299 108.65 109.31 189,365
02/25/2015 108.92 109.0014 108.2203 108.52 112,106
02/24/2015 108.98 109.46 108.38 109.3 147,881
02/23/2015 109.06 109.06 108.46 109.04 528,008
02/20/2015 108.39 109.05 107.8501 108.98 405,721
02/19/2015 107.73 108.48 107.5975 108.35 128,721
02/18/2015 107.54 107.9607 107.45 107.9 324,321
02/17/2015 107.68 107.75 107.4 107.7 541,872
02/13/2015 107.03 107.68 106.8389 107.68 258,317
02/12/2015 105.84 106.74 105.7701 106.74 206,403
02/11/2015 104.67 105.269 104.55 105.01 1,731,540
02/10/2015 103.54 104.695 103.285 104.62 1,191,436
02/09/2015 102.72 103.3 102.64 102.88 1,762,382
02/06/2015 103.66 104.13 102.74 103.04 436,469
02/05/2015 103.07 103.526 102.63 103.44 296,738
02/04/2015 102.13 103.2101 102.13 102.56 334,598
02/03/2015 101.49 102.44 101.25 102.4 394,915
02/02/2015 100.56 101.3578 98.97 101.29 13,029,020
01/30/2015 101.41 102.08 100.28 100.36 326,365
01/29/2015 100.9 102.2 100 101.99 504,558
01/28/2015 103.06 103.385 100.96 100.96 876,966
01/27/2015 102.44 102.44 100.631 101.04 1,618,405
01/26/2015 104.76 104.76 104.06 104.43 243,966
01/23/2015 104.45 105.2 104.231 104.75 1,870,861
01/22/2015 102.86 104.61 102.09 104.56 494,040
01/21/2015 101.85 102.8586 101.5 102.45 711,385
01/20/2015 101.67 102.49 100.84 102.24 1,935,524
01/16/2015 100.18 101.44 99.98 101.37 1,128,199
01/15/2015 102.41 102.41 100.3 100.52 249,944
01/14/2015 101.57 102.52 101.035 102.02 323,674
01/13/2015 103.6 104.93 101.7701 102.56 507,933
01/12/2015 104.25 104.25 102.33 102.58 445,275
01/09/2015 104.69 104.95 103.2 104 263,142
01/08/2015 102.55 104.57 102.55 104.4 327,723
01/07/2015 101.67 102.27 101.25 101.86 265,049
01/06/2015 102.53 102.7099 100.5826 101.01 626,144
01/05/2015 103.54 103.85 102.164 102.4 508,500
01/02/2015 104.9 105.35 103.5055 104.06 904,019
12/31/2014 105.79 106.11 104.38 104.4 233,610
12/30/2014 106.1 106.34 105.481 105.59 649,583
12/29/2014 106.68 106.89 106.35 106.42 3,850,335
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?