iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
201.51
-0.44 (-0.22%)
Dec 30, 2025, 4:00 PM EST - Market closed
IYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 201.90 | 202.59 | 201.45 | 201.51 | 201.51 | -0.22% | 414,266 |
| Dec 29, 2025 | 201.27 | 202.51 | 200.90 | 201.95 | 201.95 | -0.48% | 1,050,449 |
| Dec 26, 2025 | 203.10 | 203.59 | 202.62 | 202.92 | 202.92 | 0.10% | 350,576 |
| Dec 24, 2025 | 201.82 | 202.88 | 201.82 | 202.72 | 202.72 | 0.25% | 309,968 |
| Dec 23, 2025 | 200.35 | 202.25 | 200.04 | 202.22 | 202.22 | 0.67% | 546,330 |
| Dec 22, 2025 | 201.61 | 201.62 | 200.24 | 200.88 | 200.88 | 0.57% | 708,084 |
| Dec 19, 2025 | 197.32 | 199.80 | 197.32 | 199.75 | 199.75 | 1.91% | 865,021 |
| Dec 18, 2025 | 196.33 | 197.30 | 195.02 | 196.01 | 196.01 | 1.56% | 835,338 |
| Dec 17, 2025 | 197.39 | 197.39 | 192.93 | 193.00 | 193.00 | -2.11% | 768,132 |
| Dec 16, 2025 | 195.88 | 197.70 | 195.39 | 197.17 | 197.17 | 0.25% | 919,334 |
| Dec 15, 2025 | 199.71 | 199.93 | 196.46 | 196.67 | 196.61 | -0.94% | 973,649 |
| Dec 12, 2025 | 202.50 | 202.80 | 197.90 | 198.53 | 198.47 | -2.50% | 863,581 |
| Dec 11, 2025 | 202.66 | 203.79 | 200.14 | 203.62 | 203.56 | -0.53% | 710,724 |
| Dec 10, 2025 | 203.66 | 205.28 | 202.48 | 204.71 | 204.65 | 0.21% | 905,054 |
| Dec 9, 2025 | 203.51 | 204.56 | 203.09 | 204.28 | 204.22 | 0.10% | 437,993 |
| Dec 8, 2025 | 203.78 | 204.80 | 203.00 | 204.07 | 204.01 | 0.56% | 831,578 |
| Dec 5, 2025 | 202.47 | 203.89 | 202.01 | 202.94 | 202.88 | 0.62% | 1,927,394 |
| Dec 4, 2025 | 201.73 | 202.05 | 200.38 | 201.69 | 201.63 | 0.34% | 982,187 |
| Dec 3, 2025 | 199.94 | 201.36 | 199.18 | 201.00 | 200.94 | 0.03% | 1,651,261 |
| Dec 2, 2025 | 200.14 | 202.16 | 199.69 | 200.94 | 200.88 | 1.01% | 636,142 |
| Dec 1, 2025 | 196.88 | 199.45 | 196.32 | 198.93 | 198.87 | 0.13% | 488,887 |
| Nov 28, 2025 | 197.58 | 198.76 | 197.26 | 198.68 | 198.62 | 0.72% | 312,207 |
| Nov 26, 2025 | 197.27 | 198.07 | 195.93 | 197.26 | 197.20 | 0.91% | 386,080 |
| Nov 25, 2025 | 193.32 | 195.92 | 190.75 | 195.49 | 195.43 | 0.29% | 653,447 |
| Nov 24, 2025 | 191.43 | 195.34 | 191.43 | 194.93 | 194.88 | 2.63% | 706,237 |
| Nov 21, 2025 | 189.57 | 192.49 | 186.03 | 189.93 | 189.88 | 0.43% | 1,102,553 |
| Nov 20, 2025 | 199.29 | 199.77 | 188.60 | 189.12 | 189.07 | -2.81% | 1,120,225 |
| Nov 19, 2025 | 193.60 | 197.04 | 192.92 | 194.59 | 194.54 | 0.63% | 599,285 |
| Nov 18, 2025 | 194.83 | 195.63 | 191.31 | 193.37 | 193.32 | -1.51% | 2,506,683 |
| Nov 17, 2025 | 197.56 | 199.74 | 194.82 | 196.34 | 196.28 | -1.42% | 1,103,615 |
| Nov 14, 2025 | 194.33 | 200.82 | 193.76 | 199.16 | 199.10 | 0.53% | 827,938 |
| Nov 13, 2025 | 201.76 | 201.93 | 197.07 | 198.11 | 198.05 | -2.54% | 824,505 |
| Nov 12, 2025 | 204.87 | 204.87 | 202.06 | 203.28 | 203.22 | -0.03% | 639,832 |
| Nov 11, 2025 | 203.25 | 204.01 | 201.99 | 203.35 | 203.29 | -0.73% | 596,590 |
| Nov 10, 2025 | 203.15 | 205.25 | 202.30 | 204.85 | 204.79 | 2.66% | 934,271 |
| Nov 7, 2025 | 198.27 | 199.54 | 194.96 | 199.54 | 199.48 | -0.28% | 1,492,596 |
| Nov 6, 2025 | 204.00 | 204.00 | 199.29 | 200.10 | 200.04 | -2.01% | 1,440,865 |
| Nov 5, 2025 | 203.34 | 205.98 | 203.12 | 204.20 | 204.14 | 0.29% | 526,515 |
| Nov 4, 2025 | 205.00 | 206.36 | 203.25 | 203.61 | 203.55 | -2.48% | 760,974 |
| Nov 3, 2025 | 210.03 | 210.41 | 207.96 | 208.79 | 208.73 | 0.42% | 763,636 |
| Oct 31, 2025 | 210.40 | 210.40 | 207.00 | 207.92 | 207.86 | 0.03% | 769,707 |
| Oct 30, 2025 | 209.51 | 210.23 | 207.68 | 207.85 | 207.79 | -1.62% | 1,075,845 |
| Oct 29, 2025 | 211.11 | 211.98 | 209.45 | 211.27 | 211.21 | 0.92% | 1,661,190 |
| Oct 28, 2025 | 208.59 | 210.16 | 207.62 | 209.34 | 209.28 | 0.98% | 886,772 |
| Oct 27, 2025 | 206.20 | 207.42 | 205.96 | 207.31 | 207.25 | 2.08% | 861,121 |
| Oct 24, 2025 | 201.97 | 203.85 | 201.85 | 203.09 | 203.03 | 1.56% | 1,284,599 |
| Oct 23, 2025 | 197.08 | 200.30 | 197.07 | 199.98 | 199.92 | 1.16% | 387,584 |
| Oct 22, 2025 | 199.64 | 200.17 | 195.29 | 197.68 | 197.62 | -1.01% | 713,816 |
| Oct 21, 2025 | 199.59 | 200.11 | 198.72 | 199.70 | 199.64 | 0.02% | 624,469 |
| Oct 20, 2025 | 198.26 | 200.40 | 198.26 | 199.67 | 199.61 | 1.27% | 425,172 |