Skip to main content
iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
157.91
-0.23 (-0.15%)
Nov 20, 2024, 4:00 PM EST - Market closed

IYW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024158.50158.50155.74157.91157.91-0.15%449,649
Nov 19, 2024155.38158.22155.24158.14158.141.25%483,594
Nov 18, 2024155.56156.75154.85156.19156.190.43%619,518
Nov 15, 2024157.46157.70154.88155.52155.52-2.53%558,955
Nov 14, 2024160.31160.59159.23159.55159.55-0.32%432,432
Nov 13, 2024160.50161.38159.77160.07160.07-0.48%1,593,627
Nov 12, 2024160.21160.98159.56160.85160.850.36%905,053
Nov 11, 2024160.99161.07159.28160.27160.27-0.45%526,326
Nov 8, 2024161.03161.49160.35161.00161.00-0.16%1,393,375
Nov 7, 2024159.22161.38159.18161.25161.252.09%526,326
Nov 6, 2024156.32158.17156.00157.95157.952.81%1,107,517
Nov 5, 2024151.94153.73151.94153.64153.641.47%407,684
Nov 4, 2024151.72152.48150.75151.41151.41-0.20%498,011
Nov 1, 2024151.00152.87150.83151.71151.710.68%1,395,420
Oct 31, 2024154.13154.13150.62150.69150.69-3.33%766,106
Oct 30, 2024157.09157.57155.79155.88155.88-1.19%420,900
Oct 29, 2024155.96158.16155.20157.76157.761.36%502,073
Oct 28, 2024156.61156.63155.52155.65155.650.17%588,465
Oct 25, 2024155.22157.01155.13155.39155.390.65%1,856,194
Oct 24, 2024154.48154.65153.41154.39154.390.39%367,638
Oct 23, 2024155.67155.87152.49153.79153.79-1.59%459,980
Oct 22, 2024155.39156.75155.00156.27156.270.02%343,528
Oct 21, 2024154.65156.24154.56156.24156.240.67%525,812
Oct 18, 2024155.73155.73154.94155.20155.200.37%362,887
Oct 17, 2024156.35156.47154.56154.63154.630.29%546,388
Oct 16, 2024154.40154.42152.65154.18154.180.01%312,117
Oct 15, 2024157.39157.56153.45154.16154.16-1.82%521,232
Oct 14, 2024156.00157.53156.00157.01157.011.30%611,704
Oct 11, 2024154.31155.36154.24155.00155.000.25%277,183
Oct 10, 2024153.48155.09153.16154.62154.620.06%295,987
Oct 9, 2024153.15154.61152.78154.52154.520.89%320,752
Oct 8, 2024151.42153.35151.10153.15153.151.86%462,174
Oct 7, 2024151.14151.89150.08150.36150.36-0.86%531,708
Oct 4, 2024151.72151.75149.85151.66151.661.30%914,924
Oct 3, 2024148.59150.60148.59149.71149.710.44%355,815
Oct 2, 2024148.28149.62147.20149.05149.050.61%493,982
Oct 1, 2024151.26151.34147.32148.14148.14-2.30%1,458,478
Sep 30, 2024150.46151.69149.79151.62151.620.40%899,387
Sep 27, 2024152.37152.37150.49151.01151.01-0.78%295,029
Sep 26, 2024153.30153.44150.61152.20152.200.98%2,190,663
Sep 25, 2024149.85151.39149.85150.73150.730.27%322,536
Sep 24, 2024150.00150.60148.20150.32150.210.71%527,212
Sep 23, 2024149.59149.78148.89149.26149.15-0.11%696,059
Sep 20, 2024149.58150.14148.25149.42149.31-0.31%607,505
Sep 19, 2024149.23150.77148.79149.89149.783.07%605,805
Sep 18, 2024146.58147.82145.28145.43145.33-0.47%865,997
Sep 17, 2024147.22147.49145.27146.11146.010.05%589,379
Sep 16, 2024145.67146.42144.71146.04145.94-0.61%500,086
Sep 13, 2024146.38147.30145.90146.94146.840.53%431,741
Sep 12, 2024144.98146.74144.09146.16146.060.86%702,187
Sep 11, 2024141.46145.20139.25144.91144.812.81%725,270
Sep 10, 2024140.17141.06138.88140.95140.851.10%468,530
Sep 9, 2024139.11139.73137.85139.41139.311.24%648,594
Sep 6, 2024141.14141.50137.08137.70137.60-2.37%1,267,038
Sep 5, 2024140.16142.72140.16141.04140.94-3,509,264
Sep 4, 2024140.14142.36139.59141.04140.94-0.38%979,656
Sep 3, 2024146.57146.57140.70141.58141.48-4.18%959,592
Aug 30, 2024147.53148.14146.01147.76147.661.13%401,819
Aug 29, 2024147.21149.19145.84146.11146.01-0.41%602,521
Aug 28, 2024148.50148.67145.58146.71146.61-1.26%486,331
Aug 27, 2024147.16148.94146.36148.58148.470.42%488,453
Aug 26, 2024149.20149.74147.01147.96147.86-0.95%847,872
Aug 23, 2024148.70150.15147.66149.38149.271.37%1,487,020
Aug 22, 2024151.00151.34147.01147.36147.26-2.01%517,195
Aug 21, 2024149.50150.88149.19150.39150.280.58%542,937
Aug 20, 2024149.59150.56148.83149.53149.42-0.31%1,070,371
Aug 19, 2024147.72150.00146.97150.00149.891.37%454,441
Aug 16, 2024147.09148.29146.59147.98147.880.18%1,522,186
Aug 15, 2024145.63147.84145.36147.71147.612.52%503,011
Aug 14, 2024144.00144.77142.34144.08143.980.35%631,643
Aug 13, 2024141.09143.60141.09143.58143.482.81%936,039
Aug 12, 2024139.15140.70138.58139.66139.560.56%691,157
Aug 9, 2024137.57139.40137.08138.88138.780.70%1,118,860
Aug 8, 2024135.70138.23133.73137.92137.823.57%655,329
Aug 7, 2024137.17138.50132.99133.16133.07-1.06%1,162,253
Aug 6, 2024134.28137.09132.75134.59134.490.95%2,240,993
Aug 5, 2024128.56135.84127.92133.32133.23-3.52%2,206,763
Aug 2, 2024138.31139.64136.11138.18138.08-2.53%2,363,857
Aug 1, 2024146.41147.90140.28141.77141.67-3.12%1,069,131
Jul 31, 2024145.30146.75144.36146.33146.233.49%906,321
Jul 30, 2024144.63145.01140.16141.39141.29-1.91%940,048
Jul 29, 2024145.60146.22143.67144.14144.04-0.28%354,943
Jul 26, 2024144.54145.61143.50144.54144.441.11%404,723
Jul 25, 2024144.33146.37140.81142.95142.85-0.91%718,714
Jul 24, 2024148.60148.92143.96144.27144.17-4.29%973,701
Jul 23, 2024150.70152.07150.52150.73150.62-0.19%955,433
Jul 22, 2024150.09151.26149.16151.02150.912.03%1,790,333
Jul 19, 2024149.30150.19147.73148.01147.91-1.08%472,631
Jul 18, 2024151.92151.92148.10149.63149.52-0.47%749,655
Jul 17, 2024152.77152.89150.24150.34150.23-3.77%999,469
Jul 16, 2024157.04157.29155.15156.23156.12-0.29%1,009,622
Jul 15, 2024157.21158.14155.78156.68156.570.49%592,914
Jul 12, 2024154.92157.49154.67155.91155.800.68%528,224
Jul 11, 2024158.97158.97154.37154.85154.74-2.44%1,504,915
Jul 10, 2024157.45158.84156.91158.73158.621.33%659,229
Jul 9, 2024157.51157.81155.88156.65156.54-0.20%523,847
Jul 8, 2024156.31157.05156.00156.96156.850.51%575,543
Jul 5, 2024154.84156.39154.83156.17156.060.92%595,633
Jul 3, 2024152.82154.75152.69154.75154.641.10%896,366
Jul 2, 2024150.99153.06150.95153.06152.950.68%592,961