iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
161.99
+0.29 (0.18%)
Jun 4, 2025, 12:59 PM - Market open
IYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 161.99 | 162.56 | 161.38 | 161.82 | - | 0.07% | 236,512 |
| Jun 3, 2025 | 159.87 | 161.78 | 159.61 | 161.70 | 161.70 | 1.26% | 487,259 |
| Jun 2, 2025 | 157.86 | 159.76 | 157.63 | 159.69 | 159.69 | 0.91% | 1,319,433 |
| May 30, 2025 | 158.56 | 158.72 | 155.68 | 158.25 | 158.25 | -0.26% | 1,309,939 |
| May 29, 2025 | 161.14 | 161.14 | 157.92 | 158.67 | 158.67 | 0.27% | 594,768 |
| May 28, 2025 | 159.24 | 159.86 | 158.11 | 158.24 | 158.24 | -0.45% | 446,058 |
| May 27, 2025 | 157.61 | 159.17 | 157.08 | 158.96 | 158.96 | 2.46% | 661,731 |
| May 23, 2025 | 154.14 | 156.14 | 154.02 | 155.14 | 155.14 | -1.23% | 819,533 |
| May 22, 2025 | 156.86 | 158.56 | 156.66 | 157.07 | 157.07 | 0.24% | 632,742 |
| May 21, 2025 | 157.90 | 160.36 | 156.02 | 156.70 | 156.70 | -1.60% | 1,236,661 |
| May 20, 2025 | 158.84 | 159.44 | 158.09 | 159.25 | 159.25 | -0.38% | 4,903,402 |
| May 19, 2025 | 157.73 | 160.19 | 157.70 | 159.86 | 159.86 | -0.12% | 540,069 |
| May 16, 2025 | 160.25 | 160.25 | 158.62 | 160.06 | 160.06 | 0.21% | 441,894 |
| May 15, 2025 | 159.08 | 160.70 | 158.58 | 159.73 | 159.73 | -0.27% | 495,470 |
| May 14, 2025 | 159.48 | 160.43 | 159.04 | 160.17 | 160.17 | 0.95% | 682,344 |
| May 13, 2025 | 155.94 | 159.14 | 155.66 | 158.67 | 158.67 | 2.20% | 636,025 |
| May 12, 2025 | 154.55 | 155.30 | 153.07 | 155.26 | 155.26 | 4.68% | 1,288,139 |
| May 9, 2025 | 149.31 | 149.57 | 147.48 | 148.32 | 148.32 | -0.07% | 551,092 |
| May 8, 2025 | 148.49 | 149.92 | 147.24 | 148.43 | 148.43 | 1.14% | 627,939 |
| May 7, 2025 | 146.03 | 147.50 | 144.44 | 146.76 | 146.76 | 0.48% | 521,293 |
| May 6, 2025 | 145.19 | 147.15 | 144.72 | 146.06 | 146.06 | -0.84% | 433,250 |
| May 5, 2025 | 146.93 | 148.41 | 146.64 | 147.29 | 147.29 | -0.57% | 552,708 |
| May 2, 2025 | 147.40 | 148.88 | 146.87 | 148.13 | 148.13 | 1.62% | 619,034 |
| May 1, 2025 | 146.79 | 148.04 | 145.58 | 145.77 | 145.77 | 2.06% | 539,041 |
| Apr 30, 2025 | 139.67 | 143.42 | 138.77 | 142.83 | 142.83 | -0.01% | 482,192 |
| Apr 29, 2025 | 141.32 | 143.39 | 141.32 | 142.85 | 142.85 | 0.53% | 488,912 |
| Apr 28, 2025 | 142.34 | 142.84 | 139.96 | 142.10 | 142.10 | -0.16% | 480,268 |
| Apr 25, 2025 | 140.10 | 142.71 | 139.82 | 142.33 | 142.33 | 1.53% | 529,863 |
| Apr 24, 2025 | 136.25 | 140.32 | 136.24 | 140.18 | 140.18 | 3.83% | 511,189 |
| Apr 23, 2025 | 136.24 | 137.76 | 134.56 | 135.01 | 135.01 | 3.09% | 810,535 |
| Apr 22, 2025 | 129.52 | 131.91 | 128.93 | 130.96 | 130.96 | 2.46% | 598,062 |
| Apr 21, 2025 | 129.19 | 129.51 | 126.02 | 127.81 | 127.81 | -2.68% | 591,745 |
| Apr 17, 2025 | 133.01 | 133.01 | 130.63 | 131.33 | 131.33 | -0.61% | 838,718 |
| Apr 16, 2025 | 133.19 | 134.58 | 129.80 | 132.13 | 132.13 | -3.51% | 794,976 |
| Apr 15, 2025 | 136.77 | 137.99 | 136.30 | 136.94 | 136.94 | 0.20% | 478,809 |
| Apr 14, 2025 | 140.00 | 140.17 | 135.27 | 136.66 | 136.66 | 0.71% | 779,168 |
| Apr 11, 2025 | 132.05 | 136.17 | 131.28 | 135.70 | 135.70 | 2.15% | 1,134,673 |
| Apr 10, 2025 | 134.80 | 135.62 | 128.55 | 132.85 | 132.85 | -4.58% | 1,720,934 |
| Apr 9, 2025 | 122.84 | 140.30 | 122.84 | 139.22 | 139.22 | 13.58% | 1,641,021 |
| Apr 8, 2025 | 130.08 | 131.66 | 120.43 | 122.57 | 122.57 | -1.99% | 1,574,867 |
| Apr 7, 2025 | 118.92 | 130.84 | 117.55 | 125.06 | 125.06 | 0.45% | 2,295,728 |
| Apr 4, 2025 | 128.55 | 129.54 | 124.25 | 124.50 | 124.50 | -6.41% | 3,227,536 |
| Apr 3, 2025 | 135.46 | 136.35 | 132.86 | 133.02 | 133.02 | -6.89% | 1,769,556 |
| Apr 2, 2025 | 139.80 | 144.11 | 139.64 | 142.86 | 142.86 | 0.70% | 594,273 |
| Apr 1, 2025 | 139.83 | 142.00 | 138.96 | 141.86 | 141.86 | 1.01% | 738,336 |
| Mar 31, 2025 | 138.02 | 140.76 | 136.41 | 140.44 | 140.44 | -0.16% | 1,431,427 |
| Mar 28, 2025 | 143.91 | 144.49 | 140.30 | 140.66 | 140.66 | -2.77% | 1,248,034 |
| Mar 27, 2025 | 145.16 | 147.15 | 144.10 | 144.67 | 144.67 | -1.11% | 454,755 |
| Mar 26, 2025 | 149.45 | 149.74 | 145.70 | 146.29 | 146.29 | -2.54% | 391,034 |
| Mar 25, 2025 | 149.49 | 150.27 | 149.32 | 150.11 | 150.11 | 0.50% | 381,822 |