iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
168.61
+2.89 (1.74%)
At close: Jun 24, 2025, 4:00 PM
168.87
+0.26 (0.15%)
After-hours: Jun 24, 2025, 8:00 PM EDT
IYW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 167.31 | 168.90 | 167.31 | 168.61 | 168.61 | 1.74% | 748,401 |
Jun 23, 2025 | 164.08 | 165.90 | 162.98 | 165.72 | 165.72 | 0.98% | 1,100,826 |
Jun 20, 2025 | 166.01 | 166.37 | 163.59 | 164.11 | 164.11 | -0.62% | 826,884 |
Jun 18, 2025 | 165.09 | 166.09 | 164.30 | 165.14 | 165.14 | 0.15% | 549,603 |
Jun 17, 2025 | 165.16 | 166.17 | 164.55 | 164.89 | 164.89 | -0.61% | 755,357 |
Jun 16, 2025 | 164.28 | 166.32 | 164.28 | 165.90 | 165.90 | 1.60% | 858,226 |
Jun 13, 2025 | 163.80 | 165.05 | 162.80 | 163.28 | 163.20 | -1.48% | 736,754 |
Jun 12, 2025 | 164.33 | 166.04 | 164.17 | 165.74 | 165.65 | 0.76% | 804,648 |
Jun 11, 2025 | 165.34 | 166.02 | 163.72 | 164.49 | 164.41 | -0.30% | 683,665 |
Jun 10, 2025 | 164.11 | 165.24 | 163.51 | 164.98 | 164.90 | 0.51% | 694,270 |
Jun 9, 2025 | 164.13 | 165.21 | 163.93 | 164.15 | 164.07 | 0.37% | 571,673 |
Jun 6, 2025 | 163.36 | 164.19 | 163.02 | 163.54 | 163.46 | 1.07% | 437,286 |
Jun 5, 2025 | 162.86 | 164.22 | 161.13 | 161.81 | 161.73 | -0.29% | 851,578 |
Jun 4, 2025 | 161.99 | 162.56 | 161.38 | 162.28 | 162.20 | 0.36% | 536,386 |
Jun 3, 2025 | 159.87 | 161.78 | 159.61 | 161.70 | 161.62 | 1.26% | 487,259 |
Jun 2, 2025 | 157.86 | 159.76 | 157.63 | 159.69 | 159.61 | 0.91% | 1,319,433 |
May 30, 2025 | 158.56 | 158.72 | 155.68 | 158.25 | 158.17 | -0.26% | 1,309,939 |
May 29, 2025 | 161.14 | 161.14 | 157.92 | 158.67 | 158.59 | 0.27% | 594,768 |
May 28, 2025 | 159.24 | 159.86 | 158.11 | 158.24 | 158.16 | -0.45% | 446,058 |
May 27, 2025 | 157.61 | 159.17 | 157.08 | 158.96 | 158.88 | 2.46% | 661,731 |
May 23, 2025 | 154.14 | 156.14 | 154.02 | 155.14 | 155.06 | -1.23% | 819,533 |
May 22, 2025 | 156.86 | 158.56 | 156.66 | 157.07 | 156.99 | 0.24% | 632,742 |
May 21, 2025 | 157.90 | 160.36 | 156.02 | 156.70 | 156.62 | -1.60% | 1,236,661 |
May 20, 2025 | 158.84 | 159.44 | 158.09 | 159.25 | 159.17 | -0.38% | 4,903,402 |
May 19, 2025 | 157.73 | 160.19 | 157.70 | 159.86 | 159.78 | -0.12% | 540,069 |
May 16, 2025 | 160.25 | 160.25 | 158.62 | 160.06 | 159.98 | 0.21% | 441,894 |
May 15, 2025 | 159.08 | 160.70 | 158.58 | 159.73 | 159.65 | -0.27% | 495,470 |
May 14, 2025 | 159.48 | 160.43 | 159.04 | 160.17 | 160.09 | 0.95% | 682,344 |
May 13, 2025 | 155.94 | 159.14 | 155.66 | 158.67 | 158.59 | 2.20% | 636,025 |
May 12, 2025 | 154.55 | 155.30 | 153.07 | 155.26 | 155.18 | 4.68% | 1,288,139 |
May 9, 2025 | 149.31 | 149.57 | 147.48 | 148.32 | 148.24 | -0.07% | 551,092 |
May 8, 2025 | 148.49 | 149.92 | 147.24 | 148.43 | 148.35 | 1.14% | 627,939 |
May 7, 2025 | 146.03 | 147.50 | 144.44 | 146.76 | 146.68 | 0.48% | 521,293 |
May 6, 2025 | 145.19 | 147.15 | 144.72 | 146.06 | 145.98 | -0.84% | 433,250 |
May 5, 2025 | 146.93 | 148.41 | 146.64 | 147.29 | 147.21 | -0.57% | 552,708 |
May 2, 2025 | 147.40 | 148.88 | 146.87 | 148.13 | 148.05 | 1.62% | 619,034 |
May 1, 2025 | 146.79 | 148.04 | 145.58 | 145.77 | 145.70 | 2.06% | 539,041 |
Apr 30, 2025 | 139.67 | 143.42 | 138.77 | 142.83 | 142.76 | -0.01% | 482,192 |
Apr 29, 2025 | 141.32 | 143.39 | 141.32 | 142.85 | 142.78 | 0.53% | 488,912 |
Apr 28, 2025 | 142.34 | 142.84 | 139.96 | 142.10 | 142.03 | -0.16% | 480,268 |
Apr 25, 2025 | 140.10 | 142.71 | 139.82 | 142.33 | 142.26 | 1.53% | 529,863 |
Apr 24, 2025 | 136.25 | 140.32 | 136.24 | 140.18 | 140.11 | 3.83% | 511,189 |
Apr 23, 2025 | 136.24 | 137.76 | 134.56 | 135.01 | 134.94 | 3.09% | 810,535 |
Apr 22, 2025 | 129.52 | 131.91 | 128.93 | 130.96 | 130.89 | 2.46% | 598,062 |
Apr 21, 2025 | 129.19 | 129.51 | 126.02 | 127.81 | 127.74 | -2.68% | 591,745 |
Apr 17, 2025 | 133.01 | 133.01 | 130.63 | 131.33 | 131.26 | -0.61% | 838,718 |
Apr 16, 2025 | 133.19 | 134.58 | 129.80 | 132.13 | 132.06 | -3.51% | 794,976 |
Apr 15, 2025 | 136.77 | 137.99 | 136.30 | 136.94 | 136.87 | 0.20% | 478,809 |
Apr 14, 2025 | 140.00 | 140.17 | 135.27 | 136.66 | 136.59 | 0.71% | 779,168 |
Apr 11, 2025 | 132.05 | 136.17 | 131.28 | 135.70 | 135.63 | 2.15% | 1,134,673 |