Skip to main content
iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
161.55
-4.34 (-2.62%)
Feb 21, 2025, 4:00 PM EST - Market closed

IYW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025166.09166.26161.42161.55161.55-2.62%593,463
Feb 20, 2025166.42166.56164.10165.89165.89-0.46%482,622
Feb 19, 2025166.75167.30165.30166.66166.66-0.08%506,402
Feb 18, 2025166.80167.13165.64166.79166.790.55%455,926
Feb 14, 2025164.79166.03164.56165.87165.870.53%418,209
Feb 13, 2025162.78165.10162.71165.00165.001.58%491,791
Feb 12, 2025160.42162.61160.30162.44162.44-0.12%585,843
Feb 11, 2025161.75163.39161.75162.63162.63-0.02%468,816
Feb 10, 2025161.71163.11161.71162.66162.661.41%388,183
Feb 7, 2025162.79163.42159.99160.40160.40-0.95%677,716
Feb 6, 2025161.18162.16160.78161.94161.940.45%563,134
Feb 5, 2025159.43161.26158.94161.22161.220.84%1,124,598
Feb 4, 2025158.11160.16158.11159.87159.871.47%752,269
Feb 3, 2025156.03158.64155.30157.56157.56-1.32%823,626
Jan 31, 2025162.14163.14159.19159.67159.67-0.46%653,164
Jan 30, 2025159.90161.26158.50160.40160.40-0.04%699,205
Jan 29, 2025161.41161.41158.75160.47160.47-0.86%445,357
Jan 28, 2025158.36162.27156.70161.86161.863.01%1,158,723
Jan 27, 2025157.22159.44155.58157.13157.13-4.59%1,199,043
Jan 24, 2025166.83166.83164.17164.69164.69-0.92%665,021
Jan 23, 2025164.78166.22164.50166.22166.220.22%735,700
Jan 22, 2025164.36166.21164.25165.86165.862.15%1,074,971
Jan 21, 2025161.90162.80160.37162.37162.370.67%1,051,812
Jan 17, 2025161.95161.95160.32161.29161.291.61%341,699
Jan 16, 2025161.44161.44158.63158.73158.73-0.89%642,860
Jan 15, 2025158.88160.63158.55160.16160.162.27%420,393
Jan 14, 2025157.68158.10155.43156.60156.600.03%593,091
Jan 13, 2025155.28156.67154.57156.56156.56-0.82%652,493
Jan 10, 2025159.50159.50156.65157.85157.85-1.98%1,321,997
Jan 8, 2025161.45161.66159.41161.04161.04-0.04%539,714
Jan 7, 2025165.66165.66160.58161.10161.10-2.29%1,181,202
Jan 6, 2025164.54166.35164.20164.87164.871.54%629,438
Jan 3, 2025160.33162.46160.33162.37162.371.77%807,325
Jan 2, 2025160.69161.44157.87159.55159.550.02%1,887,058
Dec 31, 2024161.27161.49159.05159.52159.52-0.92%721,344
Dec 30, 2024160.62162.39159.70161.00161.00-1.20%483,984
Dec 27, 2024164.41164.42161.32162.96162.96-1.49%367,708
Dec 26, 2024164.94165.95164.28165.42165.420.04%410,301
Dec 24, 2024164.09165.38164.02165.36165.361.01%288,900
Dec 23, 2024162.49163.78161.53163.71163.711.04%697,604
Dec 20, 2024158.15163.27157.90162.02162.021.55%637,855
Dec 19, 2024161.09161.64159.37159.54159.54-0.03%957,812
Dec 18, 2024165.64166.13159.14159.59159.59-3.38%692,447
Dec 17, 2024165.01165.88164.28165.17165.17-0.64%415,171
Dec 16, 2024164.76166.47164.41166.23166.161.18%403,116
Dec 13, 2024165.43166.03163.29164.29164.22-0.01%724,868
Dec 12, 2024164.29165.01163.77164.30164.23-0.55%351,027
Dec 11, 2024163.69165.65163.42165.21165.141.76%466,079
Dec 10, 2024164.09164.74161.77162.35162.29-1.10%772,145
Dec 9, 2024164.85165.21163.67164.15164.08-0.77%636,611
Dec 6, 2024164.88165.92164.83165.43165.360.52%351,137
Dec 5, 2024165.57165.59164.40164.57164.50-0.58%456,177
Dec 4, 2024164.16165.58163.84165.53165.462.11%1,182,483
Dec 3, 2024160.54162.14160.26162.11162.050.68%614,904
Dec 2, 2024159.44161.61159.40161.02160.961.06%2,062,674
Nov 29, 2024158.23159.63158.04159.33159.270.88%166,717
Nov 27, 2024158.83158.87156.44157.94157.88-1.19%437,665
Nov 26, 2024159.72160.37159.25159.84159.780.48%430,755
Nov 25, 2024160.28160.62158.23159.07159.010.01%646,092
Nov 22, 2024158.80159.31158.14159.05158.990.05%325,746
Nov 21, 2024159.55160.25156.55158.97158.910.67%484,552
Nov 20, 2024158.50158.50155.74157.91157.85-0.15%449,649
Nov 19, 2024155.38158.22155.24158.14158.081.25%483,594
Nov 18, 2024155.56156.75154.85156.19156.130.43%619,518
Nov 15, 2024157.46157.70154.88155.52155.46-2.53%558,955
Nov 14, 2024160.31160.59159.23159.55159.49-0.32%432,432
Nov 13, 2024160.50161.38159.77160.07160.01-0.48%1,593,627
Nov 12, 2024160.21160.98159.56160.85160.790.36%905,053
Nov 11, 2024160.99161.07159.28160.27160.21-0.45%526,326
Nov 8, 2024161.03161.49160.35161.00160.94-0.16%1,393,375
Nov 7, 2024159.22161.38159.18161.25161.192.09%526,326
Nov 6, 2024156.32158.17156.00157.95157.892.81%1,107,517
Nov 5, 2024151.94153.73151.94153.64153.581.47%407,684
Nov 4, 2024151.72152.48150.75151.41151.35-0.20%498,011
Nov 1, 2024151.00152.87150.83151.71151.650.68%1,395,420
Oct 31, 2024154.13154.13150.62150.69150.63-3.33%766,106
Oct 30, 2024157.09157.57155.79155.88155.82-1.19%420,900
Oct 29, 2024155.96158.16155.20157.76157.701.36%502,073
Oct 28, 2024156.61156.63155.52155.65155.590.17%588,465
Oct 25, 2024155.22157.01155.13155.39155.330.65%1,856,194
Oct 24, 2024154.48154.65153.41154.39154.330.39%367,638
Oct 23, 2024155.67155.87152.49153.79153.73-1.59%459,980
Oct 22, 2024155.39156.75155.00156.27156.210.02%343,528
Oct 21, 2024154.65156.24154.56156.24156.180.67%525,812
Oct 18, 2024155.73155.73154.94155.20155.140.37%362,887
Oct 17, 2024156.35156.47154.56154.63154.570.29%546,388
Oct 16, 2024154.40154.42152.65154.18154.120.01%312,117
Oct 15, 2024157.39157.56153.45154.16154.10-1.82%521,232
Oct 14, 2024156.00157.53156.00157.01156.951.30%611,704
Oct 11, 2024154.31155.36154.24155.00154.940.25%277,183
Oct 10, 2024153.48155.09153.16154.62154.560.06%295,987
Oct 9, 2024153.15154.61152.78154.52154.460.89%320,752
Oct 8, 2024151.42153.35151.10153.15153.091.86%462,174
Oct 7, 2024151.14151.89150.08150.36150.30-0.86%531,708
Oct 4, 2024151.72151.75149.85151.66151.601.30%914,924
Oct 3, 2024148.59150.60148.59149.71149.650.44%355,815
Oct 2, 2024148.28149.62147.20149.05148.990.61%493,982
Oct 1, 2024151.26151.34147.32148.14148.08-2.30%1,458,478
Sep 30, 2024150.46151.69149.79151.62151.560.40%899,387
Sep 27, 2024152.37152.37150.49151.01150.95-0.78%295,029