iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
148.32
-0.11 (-0.07%)
At close: May 9, 2025, 4:00 PM
148.32
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
IYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 149.31 | 149.57 | 147.48 | 148.32 | 148.32 | -0.07% | 551,092 |
| May 8, 2025 | 148.49 | 149.92 | 147.24 | 148.43 | 148.43 | 1.14% | 627,939 |
| May 7, 2025 | 146.03 | 147.50 | 144.44 | 146.76 | 146.76 | 0.48% | 521,293 |
| May 6, 2025 | 145.19 | 147.15 | 144.72 | 146.06 | 146.06 | -0.84% | 433,250 |
| May 5, 2025 | 146.93 | 148.41 | 146.64 | 147.29 | 147.29 | -0.57% | 552,708 |
| May 2, 2025 | 147.40 | 148.88 | 146.87 | 148.13 | 148.13 | 1.62% | 619,034 |
| May 1, 2025 | 146.79 | 148.04 | 145.58 | 145.77 | 145.77 | 2.06% | 539,041 |
| Apr 30, 2025 | 139.67 | 143.42 | 138.77 | 142.83 | 142.83 | -0.01% | 482,192 |
| Apr 29, 2025 | 141.32 | 143.39 | 141.32 | 142.85 | 142.85 | 0.53% | 488,912 |
| Apr 28, 2025 | 142.34 | 142.84 | 139.96 | 142.10 | 142.10 | -0.16% | 480,268 |
| Apr 25, 2025 | 140.10 | 142.71 | 139.82 | 142.33 | 142.33 | 1.53% | 529,863 |
| Apr 24, 2025 | 136.25 | 140.32 | 136.24 | 140.18 | 140.18 | 3.83% | 511,189 |
| Apr 23, 2025 | 136.24 | 137.76 | 134.56 | 135.01 | 135.01 | 3.09% | 810,535 |
| Apr 22, 2025 | 129.52 | 131.91 | 128.93 | 130.96 | 130.96 | 2.46% | 598,062 |
| Apr 21, 2025 | 129.19 | 129.51 | 126.02 | 127.81 | 127.81 | -2.68% | 591,745 |
| Apr 17, 2025 | 133.01 | 133.01 | 130.63 | 131.33 | 131.33 | -0.61% | 838,718 |
| Apr 16, 2025 | 133.19 | 134.58 | 129.80 | 132.13 | 132.13 | -3.51% | 794,976 |
| Apr 15, 2025 | 136.77 | 137.99 | 136.30 | 136.94 | 136.94 | 0.20% | 478,809 |
| Apr 14, 2025 | 140.00 | 140.17 | 135.27 | 136.66 | 136.66 | 0.71% | 779,168 |
| Apr 11, 2025 | 132.05 | 136.17 | 131.28 | 135.70 | 135.70 | 2.15% | 1,134,673 |
| Apr 10, 2025 | 134.80 | 135.62 | 128.55 | 132.85 | 132.85 | -4.58% | 1,720,934 |
| Apr 9, 2025 | 122.84 | 140.30 | 122.84 | 139.22 | 139.22 | 13.58% | 1,641,021 |
| Apr 8, 2025 | 130.08 | 131.66 | 120.43 | 122.57 | 122.57 | -1.99% | 1,574,867 |
| Apr 7, 2025 | 118.92 | 130.84 | 117.55 | 125.06 | 125.06 | 0.45% | 2,295,728 |
| Apr 4, 2025 | 128.55 | 129.54 | 124.25 | 124.50 | 124.50 | -6.41% | 3,227,536 |
| Apr 3, 2025 | 135.46 | 136.35 | 132.86 | 133.02 | 133.02 | -6.89% | 1,769,556 |
| Apr 2, 2025 | 139.80 | 144.11 | 139.64 | 142.86 | 142.86 | 0.70% | 594,273 |
| Apr 1, 2025 | 139.83 | 142.00 | 138.96 | 141.86 | 141.86 | 1.01% | 738,336 |
| Mar 31, 2025 | 138.02 | 140.76 | 136.41 | 140.44 | 140.44 | -0.16% | 1,431,427 |
| Mar 28, 2025 | 143.91 | 144.49 | 140.30 | 140.66 | 140.66 | -2.77% | 1,248,034 |
| Mar 27, 2025 | 145.16 | 147.15 | 144.10 | 144.67 | 144.67 | -1.11% | 454,755 |
| 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 |