iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
207.33
-0.52 (-0.25%)
Oct 31, 2025, 1:25 PM EDT - Market open
IYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 210.40 | 210.40 | 208.50 | 209.39 | - | 0.74% | 61,337 |
| Oct 30, 2025 | 209.51 | 210.23 | 207.68 | 207.85 | 207.85 | -1.62% | 1,075,845 |
| Oct 29, 2025 | 211.11 | 211.98 | 209.45 | 211.27 | 211.27 | 0.92% | 1,661,190 |
| Oct 28, 2025 | 208.59 | 210.16 | 207.62 | 209.34 | 209.34 | 0.98% | 886,772 |
| Oct 27, 2025 | 206.20 | 207.42 | 205.96 | 207.31 | 207.31 | 2.08% | 861,121 |
| Oct 24, 2025 | 201.97 | 203.85 | 201.85 | 203.09 | 203.09 | 1.56% | 1,284,599 |
| Oct 23, 2025 | 197.08 | 200.30 | 197.07 | 199.98 | 199.98 | 1.16% | 387,584 |
| Oct 22, 2025 | 199.64 | 200.17 | 195.29 | 197.68 | 197.68 | -1.01% | 713,816 |
| Oct 21, 2025 | 199.59 | 200.11 | 198.72 | 199.70 | 199.70 | 0.02% | 624,469 |
| Oct 20, 2025 | 198.26 | 200.40 | 198.26 | 199.67 | 199.67 | 1.27% | 425,172 |
| Oct 17, 2025 | 195.28 | 197.63 | 194.36 | 197.17 | 197.17 | 0.35% | 656,196 |
| Oct 16, 2025 | 198.04 | 198.79 | 195.09 | 196.48 | 196.48 | -0.06% | 748,719 |
| Oct 15, 2025 | 197.50 | 198.07 | 194.35 | 196.60 | 196.60 | 0.96% | 600,987 |
| Oct 14, 2025 | 194.60 | 196.71 | 192.62 | 194.73 | 194.73 | -1.34% | 516,936 |
| Oct 13, 2025 | 196.72 | 197.77 | 195.75 | 197.38 | 197.38 | 2.38% | 428,199 |
| Oct 10, 2025 | 201.08 | 201.50 | 192.65 | 192.80 | 192.80 | -3.89% | 1,799,775 |
| Oct 9, 2025 | 200.95 | 201.00 | 199.59 | 200.61 | 200.61 | -0.12% | 1,569,412 |
| Oct 8, 2025 | 198.10 | 200.86 | 198.10 | 200.85 | 200.85 | 1.55% | 436,952 |
| Oct 7, 2025 | 200.42 | 200.43 | 196.92 | 197.79 | 197.79 | -0.82% | 719,975 |
| Oct 6, 2025 | 199.73 | 200.34 | 198.82 | 199.43 | 199.43 | 1.00% | 935,102 |
| Oct 3, 2025 | 198.54 | 199.31 | 196.67 | 197.46 | 197.46 | -0.52% | 1,148,528 |
| Oct 2, 2025 | 198.74 | 198.89 | 197.28 | 198.49 | 198.49 | 0.65% | 1,394,253 |
| Oct 1, 2025 | 194.77 | 197.32 | 194.63 | 197.21 | 197.21 | 0.69% | 978,386 |
| Sep 30, 2025 | 194.93 | 195.95 | 194.28 | 195.86 | 195.86 | 0.48% | 1,427,655 |
| Sep 29, 2025 | 195.10 | 196.21 | 194.57 | 194.93 | 194.93 | 0.45% | 937,676 |
| Sep 26, 2025 | 193.65 | 194.17 | 192.25 | 194.05 | 194.05 | 0.29% | 1,015,115 |
| Sep 25, 2025 | 191.99 | 193.92 | 190.78 | 193.48 | 193.48 | -0.13% | 1,009,901 |
| Sep 24, 2025 | 195.48 | 195.52 | 192.57 | 193.74 | 193.74 | -0.65% | 869,501 |
| Sep 23, 2025 | 196.73 | 196.95 | 194.32 | 195.01 | 195.01 | -1.02% | 2,012,581 |
| Sep 22, 2025 | 194.05 | 197.11 | 193.94 | 197.01 | 197.01 | 1.42% | 1,584,221 |
| Sep 19, 2025 | 193.06 | 194.39 | 192.43 | 194.25 | 194.25 | 1.05% | 1,691,646 |
| Sep 18, 2025 | 191.26 | 192.71 | 190.72 | 192.23 | 192.23 | 1.66% | 1,957,250 |
| Sep 17, 2025 | 189.84 | 189.96 | 187.26 | 189.10 | 189.10 | -0.48% | 3,651,048 |
| Sep 16, 2025 | 190.89 | 191.03 | 189.71 | 190.02 | 190.02 | -0.33% | 17,315,905 |
| Sep 15, 2025 | 189.02 | 190.67 | 188.96 | 190.65 | 190.59 | 1.04% | 544,197 |
| Sep 12, 2025 | 188.50 | 189.10 | 187.84 | 188.68 | 188.62 | 0.41% | 626,981 |
| Sep 11, 2025 | 188.41 | 188.65 | 187.55 | 187.91 | 187.85 | 0.28% | 692,751 |
| Sep 10, 2025 | 188.09 | 188.51 | 186.50 | 187.39 | 187.33 | 1.31% | 1,184,996 |
| Sep 9, 2025 | 184.73 | 185.07 | 183.54 | 184.97 | 184.91 | 0.41% | 499,049 |
| Sep 8, 2025 | 183.92 | 185.05 | 183.92 | 184.22 | 184.16 | 0.75% | 738,517 |
| Sep 5, 2025 | 184.21 | 184.39 | 180.94 | 182.84 | 182.78 | -0.02% | 385,951 |
| Sep 4, 2025 | 181.49 | 182.93 | 180.48 | 182.87 | 182.81 | 0.58% | 331,621 |
| Sep 3, 2025 | 181.60 | 182.25 | 180.54 | 181.82 | 181.76 | 1.03% | 874,063 |
| Sep 2, 2025 | 178.30 | 180.11 | 177.39 | 179.96 | 179.90 | -1.01% | 666,743 |
| Aug 29, 2025 | 183.56 | 183.56 | 181.10 | 181.79 | 181.73 | -1.50% | 1,229,446 |
| Aug 28, 2025 | 183.19 | 185.00 | 182.49 | 184.55 | 184.49 | 0.93% | 552,831 |
| Aug 27, 2025 | 181.88 | 183.09 | 181.31 | 182.85 | 182.79 | 0.54% | 570,628 |
| Aug 26, 2025 | 181.24 | 182.11 | 180.81 | 181.87 | 181.81 | 0.39% | 400,974 |
| Aug 25, 2025 | 181.01 | 182.33 | 180.53 | 181.17 | 181.11 | -0.13% | 430,916 |
| Aug 22, 2025 | 178.49 | 182.33 | 178.15 | 181.41 | 181.35 | 1.57% | 663,835 |