iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
176.28
-0.49 (-0.28%)
Jul 16, 2025, 12:07 PM - Market open
IYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 176.98 | 176.98 | 176.00 | 176.00 | - | -0.44% | 68,272 |
| Jul 15, 2025 | 177.33 | 177.76 | 176.72 | 176.77 | 176.77 | 0.87% | 977,673 |
| Jul 14, 2025 | 174.93 | 175.67 | 173.66 | 175.25 | 175.25 | 0.10% | 369,199 |
| Jul 11, 2025 | 174.84 | 176.03 | 174.73 | 175.08 | 175.08 | -0.36% | 471,200 |
| Jul 10, 2025 | 176.81 | 176.92 | 174.68 | 175.72 | 175.72 | -0.33% | 511,747 |
| Jul 9, 2025 | 175.52 | 176.85 | 175.16 | 176.30 | 176.30 | 0.82% | 620,230 |
| Jul 8, 2025 | 175.01 | 175.17 | 174.21 | 174.87 | 174.87 | 0.37% | 368,990 |
| Jul 7, 2025 | 174.75 | 175.16 | 173.41 | 174.22 | 174.22 | -0.74% | 701,318 |
| Jul 3, 2025 | 174.26 | 175.97 | 174.18 | 175.51 | 175.51 | 1.33% | 329,271 |
| Jul 2, 2025 | 170.96 | 173.30 | 170.89 | 173.21 | 173.21 | 1.07% | 858,956 |
| Jul 1, 2025 | 172.78 | 173.12 | 170.25 | 171.38 | 171.38 | -1.09% | 987,609 |
| Jun 30, 2025 | 173.32 | 173.83 | 172.26 | 173.27 | 173.27 | 0.87% | 1,780,439 |
| Jun 27, 2025 | 171.80 | 172.80 | 170.78 | 171.77 | 171.77 | 0.09% | 608,995 |
| Jun 26, 2025 | 171.01 | 171.82 | 170.17 | 171.61 | 171.61 | 0.85% | 1,095,831 |
| Jun 25, 2025 | 169.63 | 170.52 | 169.42 | 170.16 | 170.16 | 0.92% | 524,028 |
| Jun 24, 2025 | 167.31 | 168.90 | 167.31 | 168.61 | 168.61 | 1.74% | 748,857 |
| 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 |