iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
202.94
+1.25 (0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
IYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.47 | 203.89 | 202.01 | 202.94 | 202.94 | 0.62% | 1,926,524 |
| Dec 4, 2025 | 201.73 | 202.05 | 200.38 | 201.69 | 201.69 | 0.34% | 982,187 |
| Dec 3, 2025 | 199.94 | 201.36 | 199.18 | 201.00 | 201.00 | 0.03% | 1,651,019 |
| Dec 2, 2025 | 200.14 | 202.16 | 199.69 | 200.94 | 200.94 | 1.01% | 635,794 |
| Dec 1, 2025 | 196.88 | 199.45 | 196.32 | 198.93 | 198.93 | 0.13% | 488,290 |
| Nov 28, 2025 | 197.58 | 198.76 | 197.26 | 198.68 | 198.68 | 0.72% | 311,404 |
| Nov 26, 2025 | 197.27 | 198.07 | 195.93 | 197.26 | 197.26 | 0.91% | 386,012 |
| Nov 25, 2025 | 193.32 | 195.92 | 190.75 | 195.49 | 195.49 | 0.29% | 653,110 |
| Nov 24, 2025 | 191.43 | 195.34 | 191.43 | 194.93 | 194.93 | 2.63% | 705,977 |
| Nov 21, 2025 | 189.57 | 192.49 | 186.03 | 189.93 | 189.93 | 0.43% | 1,102,553 |
| Nov 20, 2025 | 199.29 | 199.77 | 188.60 | 189.12 | 189.12 | -2.81% | 1,120,225 |
| Nov 19, 2025 | 193.60 | 197.04 | 192.92 | 194.59 | 194.59 | 0.63% | 599,285 |
| Nov 18, 2025 | 194.83 | 195.63 | 191.31 | 193.37 | 193.37 | -1.51% | 2,506,683 |
| Nov 17, 2025 | 197.56 | 199.74 | 194.82 | 196.34 | 196.34 | -1.42% | 1,103,615 |
| Nov 14, 2025 | 194.33 | 200.82 | 193.76 | 199.16 | 199.16 | 0.53% | 827,938 |
| Nov 13, 2025 | 201.76 | 201.93 | 197.07 | 198.11 | 198.11 | -2.54% | 824,505 |
| Nov 12, 2025 | 204.87 | 204.87 | 202.06 | 203.28 | 203.28 | -0.03% | 639,832 |
| Nov 11, 2025 | 203.25 | 204.01 | 201.99 | 203.35 | 203.35 | -0.73% | 596,590 |
| Nov 10, 2025 | 203.15 | 205.25 | 202.30 | 204.85 | 204.85 | 2.66% | 934,271 |
| Nov 7, 2025 | 198.27 | 199.54 | 194.96 | 199.54 | 199.54 | -0.28% | 1,492,596 |
| Nov 6, 2025 | 204.00 | 204.00 | 199.29 | 200.10 | 200.10 | -2.01% | 1,440,865 |
| Nov 5, 2025 | 203.34 | 205.98 | 203.12 | 204.20 | 204.20 | 0.29% | 526,515 |
| Nov 4, 2025 | 205.00 | 206.36 | 203.25 | 203.61 | 203.61 | -2.48% | 760,974 |
| Nov 3, 2025 | 210.03 | 210.41 | 207.96 | 208.79 | 208.79 | 0.42% | 763,636 |
| Oct 31, 2025 | 210.40 | 210.40 | 207.00 | 207.92 | 207.92 | 0.03% | 769,707 |
| 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 |