iShares Dow Jones U.S. Technology Sector Index Fund (IYW)

239.35
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 5:12 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Dow Jones U.S. Technology Sector Index Fund (IYW)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026237.33240.46237.00239.35900,723239.35
11/02/2026243.87244.73236.07236.45942,246236.45
10/30/2026246.43246.43239.44242.672,361,721242.67
10/29/2026254.05254.41252.12253.64471,937253.64
10/28/2026257.88258.24255.99257.58851,240257.58
10/27/2026254.15257.00253.50256.26412,465256.26
10/26/2026250.64253.97249.59252.88493,766252.88
10/23/2026248.00251.33247.92249.921,021,564249.92
10/22/2026252.74253.04247.94248.96986,317248.96
10/21/2026255.55257.91254.56257.06319,977257.06
10/20/2026252.28255.35250.15253.341,029,522253.34
10/19/2026254.85256.47253.67254.26497,161254.26
10/16/2026258.11258.13250.14251.24985,041251.24
10/15/2026254.87259.06253.55258.70955,829258.70
10/14/2026264.75265.43258.68259.54900,155259.54
10/13/2026264.80267.68264.57267.31693,583267.31
10/12/2026268.63268.75266.24266.80508,146266.80
10/09/2026269.36269.36267.13269.01405,710269.01
10/08/2026269.91271.56265.89267.581,890,850267.58
10/07/2026270.82271.75269.63271.51522,447271.51
10/06/2026273.67274.44272.45272.59639,231272.59
10/05/2026270.40272.23270.10271.63461,201271.63
10/02/2026271.14271.94269.20269.69494,274269.69
10/01/2026266.35267.67264.25266.83586,915266.83
9/30/2026264.53267.24264.53264.90345,378264.90
9/29/2026265.25265.25262.63263.34536,384263.34
9/28/2026264.54265.31261.57263.57541,957263.57
9/25/2026265.06266.77264.46266.12752,411266.12
9/24/2026261.72264.77261.27264.31634,219264.31
9/23/2026266.40266.68262.78264.52518,387264.52
9/22/2026264.60266.42264.53265.99621,967265.99
9/21/2026259.33264.97258.88264.46895,886264.46
9/18/2026257.06257.06254.75256.87444,043256.87
9/17/2026254.39255.90253.45255.42328,937255.42
9/16/2026251.36252.78248.26250.15412,793250.15
9/15/2026250.90251.72249.60250.08652,119250.08
9/14/2026249.12252.61247.91251.10642,619251.05
9/11/2026252.99254.81252.59253.25798,273253.20
9/10/2026249.87251.50249.14250.31504,073250.26
9/09/2026252.71253.66251.87252.88504,678252.83
9/08/2026254.12254.44252.05253.08691,938253.03
9/04/2026253.71254.35252.44253.31259,939253.26
9/03/2026249.31253.09249.04252.54313,031252.49
9/02/2026247.58248.76246.84248.38540,522248.33
9/01/2026247.47249.60246.75247.94423,089247.89
8/31/2026250.89251.56249.84251.281,247,477251.23
8/28/2026253.27254.94250.98251.20282,278251.15
8/27/2026250.73253.95250.04253.81409,359253.76
8/26/2026245.06247.29244.96246.67855,223246.62
8/25/2026246.21247.40244.67246.04435,733245.99
8/24/2026245.59245.94242.82244.11473,853244.06
8/21/2026248.42248.42245.53247.25227,613247.20
8/20/2026247.62248.48246.25246.80259,551246.75
8/19/2026250.09250.53246.25247.80275,420247.75
8/18/2026250.42251.59248.54249.58868,578249.53
8/17/2026256.30256.51254.62254.79353,226254.74
8/14/2026257.06257.33254.79255.50500,019255.45
8/13/2026254.23257.40254.00256.59316,285256.54
8/12/2026254.62254.85252.63253.08312,591253.03
8/11/2026253.75253.75250.17251.02380,126250.97
8/10/2026253.77254.84252.23252.38355,132252.33
8/07/2026253.54254.76252.04254.05290,841254.00
8/06/2026248.50252.48247.76250.59394,331250.54
8/05/2026254.49255.72251.22251.27558,036251.22
8/04/2026247.29254.71247.06253.551,156,018253.50