iShares U.S. Technology ETF (IYW)

192.22
+2.42 (1.28%)
NYSE · Last Trade: Feb 25th, 1:52 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares U.S. Technology ETF (IYW)

DateOpenHighLowCloseVolumeAdjusted Close
2/24/2026190.46192.86189.39192.22515,567192.22
2/23/2026192.24192.65188.99189.80880,853189.80
2/20/2026190.39194.12190.04192.93682,275192.93
2/19/2026191.41192.44190.61191.64480,066191.64
2/18/2026191.26193.88190.47192.48770,507192.48
2/17/2026189.24191.72187.20190.48820,251190.48
2/13/2026191.24192.39188.88190.541,459,674190.54
2/12/2026196.52196.60190.36190.791,718,943190.79
2/11/2026197.98198.16193.68195.50975,298195.50
2/10/2026197.20197.29195.15195.311,665,751195.31
2/09/2026192.88197.25192.31196.32830,561196.32
2/06/2026189.66194.06189.11193.49874,837193.49
2/05/2026188.32190.22186.09186.751,874,080186.75
2/04/2026193.82193.87187.68190.392,658,683190.39
2/03/2026200.36200.40192.68194.921,511,662194.92
2/02/2026197.70200.82197.66199.62973,153199.62
1/30/2026200.72201.31197.24198.371,561,222198.37
1/29/2026202.90203.14196.78201.892,071,149201.89
1/28/2026205.09205.69203.91204.721,580,359204.72
1/27/2026203.13204.42202.59203.70610,879203.70
1/26/2026199.96202.01199.48201.24805,581201.24
1/23/2026198.80200.75198.00199.721,012,534199.72
1/22/2026199.63199.63197.85198.93764,407198.93
1/21/2026195.73198.89194.70197.171,587,474197.17
1/20/2026196.00197.56194.35194.711,014,521194.71
1/16/2026201.42201.61199.36199.89521,869199.89
1/15/2026202.01202.67199.69199.901,237,130199.90
1/14/2026200.54200.90197.57199.26714,704199.26
1/13/2026202.56203.17200.94201.90787,658201.90
1/12/2026200.47203.19200.47202.42758,196202.42
1/09/2026200.06202.29199.13201.75854,553201.75
1/08/2026202.14202.14198.69199.781,066,732199.78
1/07/2026202.26203.91201.75202.65589,659202.65
1/06/2026201.14202.47200.35202.33946,440202.33
1/05/2026202.04202.49199.86200.401,290,622200.40
1/02/2026201.78203.22198.78199.89902,656199.89
12/31/2025201.86201.90199.62199.68526,188199.68
12/30/2025201.90202.59201.45201.51414,267201.51
12/29/2025201.27202.50200.90201.951,050,618201.95
12/26/2025203.10203.59202.62202.92350,886202.92
12/24/2025201.82202.88201.82202.72311,986202.72
12/23/2025200.35202.25200.04202.22546,337202.22
12/22/2025201.61201.62200.24200.88708,229200.88
12/19/2025197.32199.80197.32199.75865,078199.75
12/18/2025196.33197.30195.02196.01835,339196.01
12/17/2025197.39197.39192.93193.00767,964193.00
12/16/2025195.88197.69195.39197.17919,334197.17
12/15/2025199.71199.93196.46196.67973,310196.62
12/12/2025202.50202.79197.90198.53863,582198.47
12/11/2025202.66203.79200.14203.62710,715203.56
12/10/2025203.66205.28202.48204.71904,814204.65
12/09/2025203.51204.56203.09204.28437,992204.22
12/08/2025203.78204.80203.00204.07831,527204.01
12/05/2025202.47203.89202.01202.941,927,395202.88
12/04/2025201.73202.05200.38201.69982,188201.63
12/03/2025199.94201.36199.18201.001,651,049200.94
12/02/2025200.14202.16199.69200.94636,139200.88
12/01/2025196.88199.45196.32198.93488,291198.87
11/28/2025197.58198.76197.26198.68312,208198.62
11/26/2025197.27198.07195.93197.26386,081197.21
11/25/2025193.32195.92190.75195.49653,112195.44