iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
162.02
+2.48 (1.55%)
Dec 20, 2024, 4:00 PM EST - Market closed
IYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 158.15 | 163.27 | 157.90 | 162.02 | 162.02 | 1.55% | 635,406 |
| Dec 19, 2024 | 161.09 | 161.64 | 159.37 | 159.54 | 159.54 | -0.03% | 957,812 |
| Dec 18, 2024 | 165.64 | 166.13 | 159.14 | 159.59 | 159.59 | -3.38% | 692,447 |
| Dec 17, 2024 | 165.01 | 165.88 | 164.28 | 165.17 | 165.17 | -0.64% | 415,200 |
| Dec 16, 2024 | 164.76 | 166.47 | 164.41 | 166.23 | 166.16 | 1.18% | 403,116 |
| Dec 13, 2024 | 165.43 | 166.03 | 163.29 | 164.29 | 164.22 | -0.01% | 724,900 |
| Dec 12, 2024 | 164.29 | 165.01 | 163.77 | 164.30 | 164.23 | -0.55% | 351,027 |
| Dec 11, 2024 | 163.69 | 165.65 | 163.42 | 165.21 | 165.14 | 1.76% | 466,100 |
| Dec 10, 2024 | 164.09 | 164.74 | 161.77 | 162.35 | 162.29 | -1.10% | 772,145 |
| Dec 9, 2024 | 164.85 | 165.21 | 163.67 | 164.15 | 164.08 | -0.77% | 636,611 |
| Dec 6, 2024 | 164.88 | 165.92 | 164.83 | 165.43 | 165.36 | 0.52% | 351,137 |
| Dec 5, 2024 | 165.57 | 165.59 | 164.40 | 164.57 | 164.50 | -0.58% | 456,200 |
| Dec 4, 2024 | 164.16 | 165.58 | 163.84 | 165.53 | 165.46 | 2.11% | 1,182,500 |
| Dec 3, 2024 | 160.54 | 162.14 | 160.26 | 162.11 | 162.05 | 0.68% | 614,904 |
| Dec 2, 2024 | 159.44 | 161.61 | 159.40 | 161.02 | 160.96 | 1.06% | 2,062,674 |
| Nov 29, 2024 | 158.23 | 159.63 | 158.04 | 159.33 | 159.27 | 0.88% | 166,717 |
| Nov 27, 2024 | 158.83 | 158.87 | 156.44 | 157.94 | 157.88 | -1.19% | 437,665 |
| Nov 26, 2024 | 159.72 | 160.37 | 159.25 | 159.84 | 159.78 | 0.48% | 430,755 |
| Nov 25, 2024 | 160.28 | 160.62 | 158.23 | 159.07 | 159.01 | 0.01% | 646,100 |
| Nov 22, 2024 | 158.80 | 159.31 | 158.14 | 159.05 | 158.99 | 0.05% | 325,746 |
| Nov 21, 2024 | 159.55 | 160.25 | 156.54 | 158.97 | 158.91 | 0.67% | 484,552 |
| Nov 20, 2024 | 158.50 | 158.50 | 155.74 | 157.91 | 157.85 | -0.15% | 449,649 |
| Nov 19, 2024 | 155.38 | 158.22 | 155.24 | 158.14 | 158.08 | 1.25% | 483,600 |
| Nov 18, 2024 | 155.56 | 156.75 | 154.85 | 156.19 | 156.13 | 0.43% | 619,518 |
| Nov 15, 2024 | 157.46 | 157.70 | 154.88 | 155.52 | 155.46 | -2.53% | 558,955 |
| Nov 14, 2024 | 160.31 | 160.59 | 159.23 | 159.55 | 159.49 | -0.32% | 432,432 |
| Nov 13, 2024 | 160.50 | 161.38 | 159.77 | 160.07 | 160.01 | -0.48% | 1,593,627 |
| Nov 12, 2024 | 160.21 | 160.98 | 159.56 | 160.85 | 160.79 | 0.36% | 905,053 |
| Nov 11, 2024 | 160.99 | 161.07 | 159.28 | 160.27 | 160.21 | -0.45% | 526,326 |
| Nov 8, 2024 | 161.03 | 161.49 | 160.35 | 161.00 | 160.94 | -0.16% | 1,393,400 |
| Nov 7, 2024 | 159.22 | 161.38 | 159.18 | 161.25 | 161.19 | 2.09% | 526,326 |
| Nov 6, 2024 | 156.32 | 158.17 | 156.00 | 157.95 | 157.89 | 2.81% | 1,107,517 |
| Nov 5, 2024 | 151.94 | 153.73 | 151.94 | 153.64 | 153.58 | 1.47% | 407,684 |
| Nov 4, 2024 | 151.72 | 152.48 | 150.75 | 151.41 | 151.35 | -0.20% | 498,011 |
| Nov 1, 2024 | 151.00 | 152.87 | 150.83 | 151.71 | 151.65 | 0.68% | 1,395,420 |
| Oct 31, 2024 | 154.13 | 154.13 | 150.62 | 150.69 | 150.63 | -3.33% | 766,106 |
| Oct 30, 2024 | 157.09 | 157.57 | 155.79 | 155.88 | 155.82 | -1.19% | 420,900 |
| Oct 29, 2024 | 155.96 | 158.16 | 155.20 | 157.76 | 157.70 | 1.36% | 502,100 |
| Oct 28, 2024 | 156.61 | 156.63 | 155.52 | 155.65 | 155.59 | 0.17% | 588,500 |
| Oct 25, 2024 | 155.22 | 157.01 | 155.13 | 155.39 | 155.33 | 0.65% | 1,856,200 |
| Oct 24, 2024 | 154.48 | 154.65 | 153.41 | 154.39 | 154.33 | 0.39% | 367,638 |
| Oct 23, 2024 | 155.67 | 155.87 | 152.49 | 153.79 | 153.73 | -1.59% | 459,980 |
| Oct 22, 2024 | 155.39 | 156.75 | 155.00 | 156.27 | 156.21 | 0.02% | 343,528 |
| Oct 21, 2024 | 154.65 | 156.24 | 154.56 | 156.24 | 156.18 | 0.67% | 525,812 |
| Oct 18, 2024 | 155.73 | 155.73 | 154.94 | 155.20 | 155.14 | 0.37% | 362,900 |
| Oct 17, 2024 | 156.35 | 156.47 | 154.56 | 154.63 | 154.57 | 0.29% | 546,400 |
| Oct 16, 2024 | 154.40 | 154.42 | 152.65 | 154.18 | 154.12 | 0.01% | 312,117 |
| Oct 15, 2024 | 157.39 | 157.56 | 153.45 | 154.16 | 154.10 | -1.82% | 521,232 |
| Oct 14, 2024 | 156.00 | 157.53 | 156.00 | 157.01 | 156.95 | 1.30% | 611,704 |
| Oct 11, 2024 | 154.31 | 155.36 | 154.24 | 155.00 | 154.94 | 0.25% | 277,183 |
| Oct 10, 2024 | 153.48 | 155.09 | 153.16 | 154.62 | 154.56 | 0.06% | 296,000 |
| Oct 9, 2024 | 153.15 | 154.60 | 152.78 | 154.52 | 154.46 | 0.89% | 320,800 |
| Oct 8, 2024 | 151.42 | 153.35 | 151.10 | 153.15 | 153.09 | 1.86% | 462,200 |
| Oct 7, 2024 | 151.14 | 151.89 | 150.08 | 150.36 | 150.30 | -0.86% | 531,708 |
| Oct 4, 2024 | 151.72 | 151.75 | 149.85 | 151.66 | 151.60 | 1.30% | 914,924 |
| Oct 3, 2024 | 148.59 | 150.60 | 148.59 | 149.71 | 149.65 | 0.44% | 355,815 |
| Oct 2, 2024 | 148.28 | 149.62 | 147.20 | 149.05 | 148.99 | 0.61% | 494,000 |
| Oct 1, 2024 | 151.26 | 151.34 | 147.32 | 148.14 | 148.08 | -2.30% | 1,458,478 |
| Sep 30, 2024 | 150.46 | 151.69 | 149.79 | 151.62 | 151.56 | 0.40% | 899,400 |
| Sep 27, 2024 | 152.37 | 152.37 | 150.49 | 151.01 | 150.95 | -0.78% | 295,029 |
| Sep 26, 2024 | 153.30 | 153.44 | 150.61 | 152.20 | 152.14 | 0.98% | 2,190,700 |
| Sep 25, 2024 | 149.85 | 151.39 | 149.85 | 150.73 | 150.67 | 0.27% | 322,536 |
| Sep 24, 2024 | 150.00 | 150.60 | 148.20 | 150.32 | 150.15 | 0.71% | 527,212 |
| Sep 23, 2024 | 149.59 | 149.78 | 148.89 | 149.26 | 149.09 | -0.11% | 696,100 |
| Sep 20, 2024 | 149.58 | 150.14 | 148.25 | 149.42 | 149.25 | -0.31% | 607,505 |
| Sep 19, 2024 | 149.23 | 150.77 | 148.79 | 149.89 | 149.72 | 3.07% | 605,805 |
| Sep 18, 2024 | 146.58 | 147.82 | 145.28 | 145.43 | 145.27 | -0.47% | 865,997 |
| Sep 17, 2024 | 147.22 | 147.49 | 145.27 | 146.11 | 145.95 | 0.05% | 589,400 |
| Sep 16, 2024 | 145.67 | 146.42 | 144.71 | 146.04 | 145.88 | -0.61% | 500,100 |
| Sep 13, 2024 | 146.38 | 147.30 | 145.90 | 146.94 | 146.78 | 0.53% | 431,741 |
| Sep 12, 2024 | 144.98 | 146.74 | 144.09 | 146.16 | 146.00 | 0.86% | 702,200 |
| Sep 11, 2024 | 141.46 | 145.20 | 139.25 | 144.91 | 144.75 | 2.81% | 725,300 |
| Sep 10, 2024 | 140.17 | 141.06 | 138.88 | 140.95 | 140.79 | 1.10% | 468,530 |
| Sep 9, 2024 | 139.11 | 139.73 | 137.85 | 139.41 | 139.26 | 1.24% | 648,600 |
| Sep 6, 2024 | 141.14 | 141.50 | 137.08 | 137.70 | 137.55 | -2.37% | 1,267,038 |
| Sep 5, 2024 | 140.16 | 142.72 | 140.16 | 141.04 | 140.88 | - | 3,509,300 |
| Sep 4, 2024 | 140.14 | 142.35 | 139.59 | 141.04 | 140.88 | -0.38% | 980,665 |
| Sep 3, 2024 | 146.57 | 146.57 | 140.70 | 141.58 | 141.42 | -4.18% | 959,592 |
| Aug 30, 2024 | 147.53 | 148.14 | 146.01 | 147.76 | 147.60 | 1.13% | 401,819 |
| Aug 29, 2024 | 147.21 | 149.19 | 145.84 | 146.11 | 145.95 | -0.41% | 602,521 |
| Aug 28, 2024 | 148.50 | 148.67 | 145.58 | 146.71 | 146.55 | -1.26% | 486,331 |
| Aug 27, 2024 | 147.16 | 148.94 | 146.36 | 148.58 | 148.42 | 0.42% | 488,500 |
| Aug 26, 2024 | 149.20 | 149.74 | 147.01 | 147.96 | 147.80 | -0.95% | 847,900 |
| Aug 23, 2024 | 148.70 | 150.15 | 147.66 | 149.38 | 149.21 | 1.37% | 1,487,020 |
| Aug 22, 2024 | 151.00 | 151.34 | 147.01 | 147.36 | 147.20 | -2.01% | 517,200 |
| Aug 21, 2024 | 149.50 | 150.88 | 149.19 | 150.39 | 150.22 | 0.58% | 542,937 |
| Aug 20, 2024 | 149.59 | 150.56 | 148.83 | 149.53 | 149.36 | -0.31% | 1,070,400 |
| Aug 19, 2024 | 147.72 | 150.00 | 146.97 | 150.00 | 149.83 | 1.37% | 454,441 |
| Aug 16, 2024 | 147.09 | 148.29 | 146.59 | 147.98 | 147.82 | 0.18% | 1,522,200 |
| Aug 15, 2024 | 145.63 | 147.84 | 145.36 | 147.71 | 147.55 | 2.52% | 503,011 |
| Aug 14, 2024 | 144.00 | 144.77 | 142.34 | 144.08 | 143.92 | 0.35% | 631,643 |
| Aug 13, 2024 | 141.09 | 143.60 | 141.09 | 143.58 | 143.42 | 2.81% | 936,039 |
| Aug 12, 2024 | 139.15 | 140.70 | 138.58 | 139.66 | 139.50 | 0.56% | 691,200 |
| Aug 9, 2024 | 137.57 | 139.40 | 137.08 | 138.88 | 138.73 | 0.70% | 1,118,860 |
| Aug 8, 2024 | 135.70 | 138.23 | 133.73 | 137.92 | 137.77 | 3.57% | 655,329 |
| Aug 7, 2024 | 137.17 | 138.50 | 132.99 | 133.16 | 133.01 | -1.06% | 1,162,300 |
| Aug 6, 2024 | 134.28 | 137.09 | 132.75 | 134.59 | 134.44 | 0.95% | 2,241,000 |
| Aug 5, 2024 | 128.56 | 135.84 | 127.92 | 133.32 | 133.17 | -3.52% | 2,206,800 |
| Aug 2, 2024 | 138.31 | 139.64 | 136.11 | 138.18 | 138.03 | -2.53% | 2,363,900 |
| Aug 1, 2024 | 146.41 | 147.90 | 140.28 | 141.77 | 141.61 | -3.12% | 1,069,131 |