Skip to main content
logo
iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
184.48
-4.20 (-2.23%)
At close: Mar 20, 2026, 4:00 PM EDT
183.22
-1.26 (-0.68%)
Pre-market: Mar 23, 2026, 7:05 AM EDT

IYW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026188.04188.04183.16184.48184.48-2.23%1,979,940
Mar 19, 2026186.16189.57185.50188.68188.680.02%2,211,042
Mar 18, 2026190.33191.27188.62188.65188.65-1.13%1,380,459
Mar 17, 2026190.60191.85190.06190.81190.810.50%1,240,628
Mar 16, 2026189.75191.65189.57189.87189.801.40%2,047,224
Mar 13, 2026189.79191.24186.83187.24187.17-0.95%6,086,026
Mar 12, 2026191.13191.65188.87189.04188.97-1.88%4,788,409
Mar 11, 2026192.84194.24191.38192.67192.600.48%2,299,054
Mar 10, 2026191.74193.71190.54191.75191.68-3,327,752
Mar 9, 2026186.38192.27185.96191.75191.681.81%1,244,885
Mar 6, 2026188.95191.37187.55188.34188.27-1.76%1,874,152
Mar 5, 2026190.43193.02189.07191.71191.640.14%2,803,537
Mar 4, 2026189.82192.49189.34191.44191.371.34%2,331,622
Mar 3, 2026186.89189.85185.32188.91188.84-1.18%3,764,106
Mar 2, 2026187.18191.83186.82191.17191.100.84%3,828,488
Feb 27, 2026189.64191.28188.82189.58189.51-1.87%2,135,743
Feb 26, 2026196.02196.06191.09193.20193.13-1.42%1,199,094
Feb 25, 2026193.71196.31193.44195.98195.911.96%1,190,627
Feb 24, 2026190.46192.86189.39192.22192.151.28%515,618
Feb 23, 2026192.24192.65188.99189.80189.73-1.62%880,962
Feb 20, 2026190.39194.12190.04192.93192.860.67%682,274
Feb 19, 2026191.41192.44190.61191.64191.57-0.44%480,102
Feb 18, 2026191.26193.89190.47192.48192.411.05%770,534
Feb 17, 2026189.24191.73187.20190.48190.41-0.03%820,342
Feb 13, 2026191.24192.39188.88190.54190.47-0.13%1,459,672
Feb 12, 2026196.52196.60190.36190.79190.72-2.41%1,719,340
Feb 11, 2026197.98198.16193.68195.50195.430.10%975,334
Feb 10, 2026197.20197.29195.15195.31195.24-0.51%1,665,754
Feb 9, 2026192.88197.25192.31196.32196.251.46%830,563
Feb 6, 2026189.66194.06189.11193.49193.423.61%874,836
Feb 5, 2026188.32190.22186.09186.75186.68-1.91%1,875,690
Feb 4, 2026193.82193.87187.68190.39190.32-2.32%2,659,294
Feb 3, 2026200.36200.40192.68194.92194.85-2.35%1,511,705
Feb 2, 2026197.70200.83197.67199.62199.550.63%973,164
Jan 30, 2026200.72201.31197.24198.37198.30-1.74%1,561,221
Jan 29, 2026202.90203.14196.78201.89201.82-1.38%2,073,865
Jan 28, 2026205.09205.69203.91204.72204.640.50%1,580,553
Jan 27, 2026203.13204.42202.60203.70203.631.22%611,266
Jan 26, 2026199.96202.01199.48201.24201.170.76%805,656
Jan 23, 2026198.80200.75198.00199.72199.650.40%1,012,533
Jan 22, 2026199.64199.64197.85198.93198.860.89%764,473
Jan 21, 2026195.73198.89194.70197.17197.101.26%1,587,474
Jan 20, 2026196.00197.56194.35194.71194.64-2.59%1,014,549
Jan 16, 2026201.42201.61199.36199.89199.82-0.01%521,867
Jan 15, 2026202.01202.67199.69199.90199.830.32%1,237,377
Jan 14, 2026200.54200.90197.57199.26199.19-1.31%714,843
Jan 13, 2026202.56203.17200.95201.90201.83-0.26%787,875
Jan 12, 2026200.47203.19200.47202.42202.350.33%758,504
Jan 9, 2026200.06202.29199.13201.75201.680.99%854,552
Jan 8, 2026202.14202.14198.69199.78199.71-1.42%1,066,758