iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
144.67
-1.62 (-1.11%)
Mar 27, 2025, 4:00 PM EST - Market closed
IYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 145.16 | 147.15 | 144.10 | 144.67 | 144.67 | -1.11% | 425,971 |
| 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 |
| Mar 24, 2025 | 148.71 | 149.70 | 148.32 | 149.37 | 149.37 | 2.15% | 499,337 |
| Mar 21, 2025 | 143.90 | 146.41 | 143.46 | 146.23 | 146.23 | 0.37% | 518,740 |
| Mar 20, 2025 | 144.80 | 147.45 | 144.71 | 145.69 | 145.69 | -0.36% | 599,523 |
| Mar 19, 2025 | 145.19 | 147.92 | 144.32 | 146.21 | 146.21 | 1.44% | 634,078 |
| Mar 18, 2025 | 145.76 | 145.76 | 143.54 | 144.14 | 144.14 | -1.80% | 1,273,328 |
| Mar 17, 2025 | 146.00 | 147.89 | 145.36 | 146.78 | 146.70 | 0.51% | 713,830 |
| Mar 14, 2025 | 143.51 | 146.28 | 143.51 | 146.03 | 145.95 | 3.10% | 441,343 |
| Mar 13, 2025 | 144.41 | 144.41 | 141.10 | 141.64 | 141.57 | -2.09% | 638,951 |
| Mar 12, 2025 | 145.00 | 145.91 | 142.80 | 144.67 | 144.59 | 1.77% | 787,178 |
| Mar 11, 2025 | 141.92 | 144.56 | 140.60 | 142.16 | 142.09 | -0.20% | 2,313,482 |
| Mar 10, 2025 | 145.92 | 146.09 | 140.88 | 142.45 | 142.38 | -4.45% | 2,800,814 |
| Mar 7, 2025 | 147.07 | 149.56 | 145.00 | 149.09 | 149.01 | 1.10% | 964,517 |
| Mar 6, 2025 | 149.00 | 151.25 | 146.78 | 147.47 | 147.39 | -3.14% | 1,462,669 |
| Mar 5, 2025 | 150.36 | 152.73 | 148.41 | 152.25 | 152.17 | 1.51% | 1,082,586 |
| Mar 4, 2025 | 148.69 | 152.66 | 146.60 | 149.99 | 149.91 | 0.05% | 1,961,967 |
| Mar 3, 2025 | 155.69 | 155.85 | 148.77 | 149.91 | 149.83 | -3.07% | 969,552 |
| Feb 28, 2025 | 151.67 | 154.80 | 150.24 | 154.66 | 154.58 | 1.63% | 876,383 |
| Feb 27, 2025 | 159.25 | 159.36 | 152.18 | 152.18 | 152.10 | -3.64% | 984,810 |
| Feb 26, 2025 | 157.81 | 159.58 | 156.76 | 157.93 | 157.85 | 0.91% | 489,354 |
| Feb 25, 2025 | 158.56 | 158.81 | 155.36 | 156.50 | 156.42 | -1.66% | 870,400 |
| Feb 24, 2025 | 162.29 | 162.63 | 158.80 | 159.14 | 159.06 | -1.49% | 704,706 |
| Feb 21, 2025 | 166.09 | 166.26 | 161.42 | 161.55 | 161.47 | -2.62% | 593,463 |
| Feb 20, 2025 | 166.42 | 166.56 | 164.10 | 165.89 | 165.80 | -0.46% | 482,622 |
| Feb 19, 2025 | 166.75 | 167.30 | 165.30 | 166.66 | 166.57 | -0.08% | 506,402 |
| Feb 18, 2025 | 166.80 | 167.13 | 165.64 | 166.79 | 166.70 | 0.55% | 455,926 |
| Feb 14, 2025 | 164.79 | 166.03 | 164.56 | 165.87 | 165.78 | 0.53% | 418,209 |
| Feb 13, 2025 | 162.78 | 165.10 | 162.71 | 165.00 | 164.91 | 1.58% | 491,791 |
| Feb 12, 2025 | 160.42 | 162.61 | 160.30 | 162.44 | 162.36 | -0.12% | 585,843 |
| Feb 11, 2025 | 161.75 | 163.39 | 161.75 | 162.63 | 162.55 | -0.02% | 468,816 |
| Feb 10, 2025 | 161.71 | 163.11 | 161.71 | 162.66 | 162.58 | 1.41% | 388,183 |
| Feb 7, 2025 | 162.79 | 163.42 | 159.99 | 160.40 | 160.32 | -0.95% | 677,716 |
| Feb 6, 2025 | 161.18 | 162.16 | 160.78 | 161.94 | 161.86 | 0.45% | 563,134 |
| Feb 5, 2025 | 159.43 | 161.26 | 158.94 | 161.22 | 161.14 | 0.84% | 1,124,598 |
| Feb 4, 2025 | 158.11 | 160.16 | 158.11 | 159.87 | 159.79 | 1.47% | 752,269 |
| Feb 3, 2025 | 156.03 | 158.64 | 155.30 | 157.56 | 157.48 | -1.32% | 823,626 |
| Jan 31, 2025 | 162.14 | 163.14 | 159.19 | 159.67 | 159.59 | -0.46% | 653,164 |
| Jan 30, 2025 | 159.90 | 161.26 | 158.50 | 160.40 | 160.32 | -0.04% | 699,205 |
| Jan 29, 2025 | 161.41 | 161.41 | 158.75 | 160.47 | 160.39 | -0.86% | 445,357 |
| Jan 28, 2025 | 158.36 | 162.27 | 156.70 | 161.86 | 161.78 | 3.01% | 1,158,723 |
| Jan 27, 2025 | 157.22 | 159.44 | 155.58 | 157.13 | 157.05 | -4.59% | 1,199,043 |
| Jan 24, 2025 | 166.83 | 166.83 | 164.17 | 164.69 | 164.60 | -0.92% | 665,021 |
| Jan 23, 2025 | 164.78 | 166.22 | 164.50 | 166.22 | 166.13 | 0.22% | 735,700 |
| Jan 22, 2025 | 164.36 | 166.21 | 164.25 | 165.86 | 165.77 | 2.15% | 1,074,971 |
| Jan 21, 2025 | 161.90 | 162.80 | 160.37 | 162.37 | 162.29 | 0.67% | 1,051,812 |
| Jan 17, 2025 | 161.95 | 161.95 | 160.32 | 161.29 | 161.21 | 1.61% | 341,699 |
| Jan 16, 2025 | 161.44 | 161.44 | 158.63 | 158.73 | 158.65 | -0.89% | 642,860 |
| Jan 15, 2025 | 158.88 | 160.63 | 158.55 | 160.16 | 160.08 | 2.27% | 420,393 |