iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
201.83
+3.89 (1.97%)
At close: Apr 14, 2026, 4:00 PM EDT
202.00
+0.17 (0.08%)
After-hours: Apr 14, 2026, 8:00 PM EDT
IYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 199.74 | 201.86 | 199.33 | 201.83 | 201.83 | 1.97% | 794,852 |
| Apr 13, 2026 | 193.90 | 198.07 | 193.64 | 197.94 | 197.94 | 1.89% | 964,137 |
| Apr 10, 2026 | 194.36 | 195.52 | 193.66 | 194.27 | 194.27 | 0.33% | 707,655 |
| Apr 9, 2026 | 193.24 | 193.81 | 191.26 | 193.64 | 193.64 | 0.28% | 1,380,908 |
| Apr 8, 2026 | 195.03 | 195.68 | 191.87 | 193.10 | 193.10 | 3.09% | 1,583,252 |
| Apr 7, 2026 | 185.88 | 187.38 | 182.82 | 187.31 | 187.31 | 0.41% | 2,054,549 |
| Apr 6, 2026 | 185.83 | 187.10 | 185.24 | 186.55 | 186.55 | 0.63% | 1,427,514 |
| Apr 2, 2026 | 180.54 | 185.49 | 179.56 | 185.38 | 185.38 | 0.52% | 1,359,256 |
| Apr 1, 2026 | 183.14 | 185.81 | 182.85 | 184.42 | 184.42 | 1.65% | 2,455,604 |
| Mar 31, 2026 | 175.82 | 181.75 | 175.78 | 181.42 | 181.42 | 4.55% | 4,081,619 |
| Mar 30, 2026 | 177.75 | 178.12 | 172.54 | 173.53 | 173.53 | -1.45% | 3,814,235 |
| Mar 27, 2026 | 178.50 | 178.99 | 175.72 | 176.09 | 176.09 | -2.18% | 2,489,523 |
| Mar 26, 2026 | 183.70 | 184.19 | 179.88 | 180.01 | 180.01 | -3.19% | 1,708,647 |
| Mar 25, 2026 | 186.70 | 187.64 | 185.33 | 185.94 | 185.94 | 0.57% | 2,205,796 |
| Mar 24, 2026 | 185.61 | 186.39 | 184.11 | 184.88 | 184.88 | -1.09% | 3,587,482 |
| Mar 23, 2026 | 187.60 | 189.64 | 185.96 | 186.91 | 186.91 | 1.32% | 5,372,745 |
| Mar 20, 2026 | 188.04 | 188.04 | 183.16 | 184.48 | 184.48 | -2.23% | 1,979,940 |
| Mar 19, 2026 | 186.16 | 189.57 | 185.50 | 188.68 | 188.68 | 0.02% | 2,211,042 |
| Mar 18, 2026 | 190.33 | 191.27 | 188.62 | 188.65 | 188.65 | -1.13% | 1,380,459 |
| Mar 17, 2026 | 190.60 | 191.85 | 190.06 | 190.81 | 190.81 | 0.50% | 1,240,628 |
| Mar 16, 2026 | 189.75 | 191.65 | 189.57 | 189.87 | 189.80 | 1.40% | 2,047,224 |
| Mar 13, 2026 | 189.79 | 191.24 | 186.83 | 187.24 | 187.17 | -0.95% | 6,086,026 |
| Mar 12, 2026 | 191.13 | 191.65 | 188.87 | 189.04 | 188.97 | -1.88% | 4,788,409 |
| Mar 11, 2026 | 192.84 | 194.24 | 191.38 | 192.67 | 192.60 | 0.48% | 2,299,054 |
| Mar 10, 2026 | 191.74 | 193.71 | 190.54 | 191.75 | 191.68 | - | 3,327,752 |
| Mar 9, 2026 | 186.38 | 192.27 | 185.96 | 191.75 | 191.68 | 1.81% | 1,244,885 |
| Mar 6, 2026 | 188.95 | 191.37 | 187.55 | 188.34 | 188.27 | -1.76% | 1,874,152 |
| Mar 5, 2026 | 190.43 | 193.02 | 189.07 | 191.71 | 191.64 | 0.14% | 2,803,537 |
| Mar 4, 2026 | 189.82 | 192.49 | 189.34 | 191.44 | 191.37 | 1.34% | 2,331,622 |
| Mar 3, 2026 | 186.89 | 189.85 | 185.32 | 188.91 | 188.84 | -1.18% | 3,764,106 |
| Mar 2, 2026 | 187.18 | 191.83 | 186.82 | 191.17 | 191.10 | 0.84% | 3,828,488 |
| Feb 27, 2026 | 189.64 | 191.28 | 188.82 | 189.58 | 189.51 | -1.87% | 2,135,743 |
| Feb 26, 2026 | 196.02 | 196.06 | 191.09 | 193.20 | 193.13 | -1.42% | 1,199,094 |
| Feb 25, 2026 | 193.71 | 196.31 | 193.44 | 195.98 | 195.91 | 1.96% | 1,190,627 |
| Feb 24, 2026 | 190.46 | 192.86 | 189.39 | 192.22 | 192.15 | 1.28% | 515,618 |
| Feb 23, 2026 | 192.24 | 192.65 | 188.99 | 189.80 | 189.73 | -1.62% | 880,962 |
| Feb 20, 2026 | 190.39 | 194.12 | 190.04 | 192.93 | 192.86 | 0.67% | 682,274 |
| Feb 19, 2026 | 191.41 | 192.44 | 190.61 | 191.64 | 191.57 | -0.44% | 480,102 |
| Feb 18, 2026 | 191.26 | 193.89 | 190.47 | 192.48 | 192.41 | 1.05% | 770,534 |
| Feb 17, 2026 | 189.24 | 191.73 | 187.20 | 190.48 | 190.41 | -0.03% | 820,342 |
| Feb 13, 2026 | 191.24 | 192.39 | 188.88 | 190.54 | 190.47 | -0.13% | 1,459,672 |
| Feb 12, 2026 | 196.52 | 196.60 | 190.36 | 190.79 | 190.72 | -2.41% | 1,719,340 |
| Feb 11, 2026 | 197.98 | 198.16 | 193.68 | 195.50 | 195.43 | 0.10% | 975,334 |
| Feb 10, 2026 | 197.20 | 197.29 | 195.15 | 195.31 | 195.24 | -0.51% | 1,665,754 |
| Feb 9, 2026 | 192.88 | 197.25 | 192.31 | 196.32 | 196.25 | 1.46% | 830,563 |
| Feb 6, 2026 | 189.66 | 194.06 | 189.11 | 193.49 | 193.42 | 3.61% | 874,836 |
| Feb 5, 2026 | 188.32 | 190.22 | 186.09 | 186.75 | 186.68 | -1.91% | 1,875,690 |
| Feb 4, 2026 | 193.82 | 193.87 | 187.68 | 190.39 | 190.32 | -2.32% | 2,659,294 |
| Feb 3, 2026 | 200.36 | 200.40 | 192.68 | 194.92 | 194.85 | -2.35% | 1,511,705 |
| Feb 2, 2026 | 197.70 | 200.83 | 197.67 | 199.62 | 199.55 | 0.63% | 973,164 |