iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
194.05
+0.57 (0.29%)
At close: Sep 26, 2025, 4:00 PM EDT
193.96
-0.09 (-0.05%)
After-hours: Sep 26, 2025, 8:00 PM EDT
IYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 193.65 | 194.17 | 192.25 | 194.05 | 194.05 | 0.29% | 1,015,115 |
| Sep 25, 2025 | 191.99 | 193.92 | 190.78 | 193.48 | 193.48 | -0.13% | 1,009,901 |
| Sep 24, 2025 | 195.48 | 195.52 | 192.57 | 193.74 | 193.74 | -0.65% | 869,501 |
| Sep 23, 2025 | 196.73 | 196.95 | 194.32 | 195.01 | 195.01 | -1.02% | 2,012,581 |
| Sep 22, 2025 | 194.05 | 197.11 | 193.94 | 197.01 | 197.01 | 1.42% | 1,584,221 |
| Sep 19, 2025 | 193.06 | 194.39 | 192.43 | 194.25 | 194.25 | 1.05% | 1,691,646 |
| Sep 18, 2025 | 191.26 | 192.71 | 190.72 | 192.23 | 192.23 | 1.66% | 1,957,250 |
| Sep 17, 2025 | 189.84 | 189.96 | 187.26 | 189.10 | 189.10 | -0.48% | 3,651,048 |
| Sep 16, 2025 | 190.89 | 191.03 | 189.71 | 190.02 | 190.02 | -0.33% | 17,315,905 |
| Sep 15, 2025 | 189.02 | 190.67 | 188.96 | 190.65 | 190.59 | 1.04% | 544,197 |
| Sep 12, 2025 | 188.50 | 189.10 | 187.84 | 188.68 | 188.62 | 0.41% | 626,981 |
| Sep 11, 2025 | 188.41 | 188.65 | 187.55 | 187.91 | 187.85 | 0.28% | 692,751 |
| Sep 10, 2025 | 188.09 | 188.51 | 186.50 | 187.39 | 187.33 | 1.31% | 1,184,996 |
| Sep 9, 2025 | 184.73 | 185.07 | 183.54 | 184.97 | 184.91 | 0.41% | 499,049 |
| Sep 8, 2025 | 183.92 | 185.05 | 183.92 | 184.22 | 184.16 | 0.75% | 738,517 |
| Sep 5, 2025 | 184.21 | 184.39 | 180.94 | 182.84 | 182.78 | -0.02% | 385,951 |
| Sep 4, 2025 | 181.49 | 182.93 | 180.48 | 182.87 | 182.81 | 0.58% | 331,621 |
| Sep 3, 2025 | 181.60 | 182.25 | 180.54 | 181.82 | 181.76 | 1.03% | 874,063 |
| Sep 2, 2025 | 178.30 | 180.11 | 177.39 | 179.96 | 179.90 | -1.01% | 666,743 |
| Aug 29, 2025 | 183.56 | 183.56 | 181.10 | 181.79 | 181.73 | -1.50% | 1,229,446 |
| Aug 28, 2025 | 183.19 | 185.00 | 182.49 | 184.55 | 184.49 | 0.93% | 552,831 |
| Aug 27, 2025 | 181.88 | 183.09 | 181.31 | 182.85 | 182.79 | 0.54% | 570,628 |
| Aug 26, 2025 | 181.24 | 182.11 | 180.81 | 181.87 | 181.81 | 0.39% | 400,974 |
| Aug 25, 2025 | 181.01 | 182.33 | 180.53 | 181.17 | 181.11 | -0.13% | 430,916 |
| Aug 22, 2025 | 178.49 | 182.33 | 178.15 | 181.41 | 181.35 | 1.57% | 663,835 |
| Aug 21, 2025 | 178.80 | 179.68 | 177.92 | 178.60 | 178.54 | -0.37% | 458,307 |
| Aug 20, 2025 | 180.05 | 180.05 | 176.31 | 179.27 | 179.21 | -0.70% | 1,072,516 |
| Aug 19, 2025 | 184.03 | 184.03 | 180.23 | 180.53 | 180.47 | -1.90% | 411,155 |
| Aug 18, 2025 | 183.74 | 184.31 | 183.29 | 184.02 | 183.96 | 0.04% | 799,952 |
| Aug 15, 2025 | 184.88 | 184.88 | 183.25 | 183.95 | 183.89 | -0.51% | 396,469 |
| Aug 14, 2025 | 184.44 | 185.60 | 184.15 | 184.90 | 184.84 | -0.23% | 311,885 |
| Aug 13, 2025 | 186.46 | 186.63 | 184.72 | 185.33 | 185.27 | -0.10% | 659,457 |
| Aug 12, 2025 | 183.68 | 185.56 | 182.73 | 185.51 | 185.45 | 1.43% | 822,147 |
| Aug 11, 2025 | 183.69 | 184.67 | 182.39 | 182.90 | 182.84 | -0.55% | 533,361 |
| Aug 8, 2025 | 182.60 | 184.17 | 182.48 | 183.92 | 183.86 | 0.99% | 332,141 |
| Aug 7, 2025 | 183.73 | 184.12 | 180.54 | 182.11 | 182.05 | 0.19% | 479,790 |
| Aug 6, 2025 | 179.84 | 181.94 | 179.80 | 181.76 | 181.70 | 1.09% | 686,353 |
| Aug 5, 2025 | 181.67 | 182.10 | 179.54 | 179.80 | 179.74 | -0.77% | 927,755 |
| Aug 4, 2025 | 178.98 | 181.25 | 178.96 | 181.19 | 181.13 | 2.23% | 1,334,747 |
| Aug 1, 2025 | 179.49 | 179.56 | 176.47 | 177.24 | 177.18 | -2.24% | 672,423 |
| Jul 31, 2025 | 184.96 | 185.13 | 180.74 | 181.31 | 181.25 | -0.07% | 1,511,675 |
| Jul 30, 2025 | 181.48 | 182.12 | 180.07 | 181.44 | 181.38 | 0.22% | 528,106 |
| Jul 29, 2025 | 182.24 | 183.17 | 180.61 | 181.04 | 180.98 | -0.14% | 485,372 |
| Jul 28, 2025 | 180.66 | 181.29 | 180.21 | 181.29 | 181.23 | 0.73% | 403,968 |
| Jul 25, 2025 | 179.49 | 180.42 | 179.08 | 179.98 | 179.92 | 0.28% | 603,003 |
| Jul 24, 2025 | 179.41 | 179.90 | 178.46 | 179.47 | 179.41 | 0.50% | 641,048 |
| Jul 23, 2025 | 178.05 | 178.68 | 176.94 | 178.58 | 178.52 | 0.65% | 1,618,228 |
| Jul 22, 2025 | 179.22 | 179.22 | 176.12 | 177.43 | 177.37 | -0.99% | 354,294 |
| Jul 21, 2025 | 178.78 | 180.27 | 178.77 | 179.21 | 179.15 | 0.27% | 449,926 |
| Jul 18, 2025 | 179.49 | 179.49 | 178.08 | 178.72 | 178.66 | 0.02% | 567,558 |