iShares U.S. Technology ETF (IYW)

199.68
-1.83 (-0.91%)
NYSE · Last Trade: Jan 1st, 10:52 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares U.S. Technology ETF (IYW)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025201.86201.90199.62199.68526,188199.68
12/30/2025201.90202.59201.45201.51414,267201.51
12/29/2025201.27202.50200.90201.951,050,618201.95
12/26/2025203.10203.59202.62202.92350,886202.92
12/24/2025201.82202.88201.82202.72311,986202.72
12/23/2025200.35202.25200.04202.22546,337202.22
12/22/2025201.61201.62200.24200.88708,229200.88
12/19/2025197.32199.80197.32199.75865,078199.75
12/18/2025196.33197.30195.02196.01835,339196.01
12/17/2025197.39197.39192.93193.00767,964193.00
12/16/2025195.88197.69195.39197.17919,334197.17
12/15/2025199.71199.93196.46196.67973,310196.62
12/12/2025202.50202.79197.90198.53863,582198.47
12/11/2025202.66203.79200.14203.62710,715203.56
12/10/2025203.66205.28202.48204.71904,814204.65
12/09/2025203.51204.56203.09204.28437,992204.22
12/08/2025203.78204.80203.00204.07831,527204.01
12/05/2025202.47203.89202.01202.941,927,395202.88
12/04/2025201.73202.05200.38201.69982,188201.63
12/03/2025199.94201.36199.18201.001,651,049200.94
12/02/2025200.14202.16199.69200.94636,139200.88
12/01/2025196.88199.45196.32198.93488,291198.87
11/28/2025197.58198.76197.26198.68312,208198.62
11/26/2025197.27198.07195.93197.26386,081197.21
11/25/2025193.32195.92190.75195.49653,112195.44
11/24/2025191.43195.34191.43194.93706,104194.88
11/21/2025189.57192.49186.03189.931,102,554189.88
11/20/2025199.29199.77188.60189.121,119,730189.07
11/19/2025193.60197.04192.92194.59593,852194.54
11/18/2025194.83195.63191.31193.372,506,573193.32
11/17/2025197.56199.74194.81196.341,103,588196.28
11/14/2025194.33200.82193.76199.16827,939199.10
11/13/2025201.76201.93197.07198.11824,469198.06
11/12/2025204.87204.87202.06203.28638,983203.22
11/11/2025203.25204.01201.99203.35596,558203.29
11/10/2025203.15205.25202.30204.85934,271204.79
11/07/2025198.27199.54194.96199.541,492,623199.48
11/06/2025204.00204.00199.29200.101,440,662200.04
11/05/2025203.34205.98203.12204.20526,496204.14
11/04/2025205.00206.36203.25203.61760,881203.55
11/03/2025210.03210.41207.96208.79760,953208.73
10/31/2025210.40210.40207.00207.92769,708207.86
10/30/2025209.51210.23207.68207.851,075,793207.79
10/29/2025211.11211.98209.45211.271,660,790211.21
10/28/2025208.59210.16207.62209.34886,364209.28
10/27/2025206.20207.42205.96207.31861,053207.25
10/24/2025201.97203.85201.85203.091,284,868203.03
10/23/2025197.08200.30197.07199.98387,484199.92
10/22/2025199.64200.17195.29197.68713,747197.63
10/21/2025199.59200.11198.72199.70623,511199.64
10/20/2025198.26200.40198.26199.67425,247199.61
10/17/2025195.28197.63194.36197.17656,198197.12
10/16/2025198.04198.79195.09196.48748,721196.43
10/15/2025197.50198.06194.35196.60600,987196.54
10/14/2025194.60196.71192.62194.73516,937194.68
10/13/2025196.72197.77195.75197.38428,200197.32
10/10/2025201.08201.50192.65192.801,799,777192.75
10/09/2025200.95201.00199.59200.611,569,410200.55
10/08/2025198.10200.86198.10200.85436,937200.79
10/07/2025200.42200.43196.92197.79719,974197.74
10/06/2025199.73200.34198.82199.43935,044199.37
10/03/2025198.54199.31196.67197.461,148,530197.41
10/02/2025198.74198.89197.28198.491,394,227198.43