iShares U.S. Technology ETF (IYW)

184.48
-4.20 (-2.23%)
NYSE · Last Trade: Mar 22nd, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026188.04188.04183.16184.481,980,264184.48
3/19/2026186.16189.57185.50188.682,211,136188.68
3/18/2026190.33191.27188.62188.651,381,117188.65
3/17/2026190.60191.85190.06190.811,240,842190.81
3/16/2026189.75191.65189.57189.872,047,221189.87
3/13/2026189.79191.24186.83187.246,086,026187.24
3/12/2026191.13191.65188.87189.044,787,863189.04
3/11/2026192.84194.24191.38192.672,299,038192.67
3/10/2026191.74193.71190.54191.753,327,753191.75
3/09/2026186.38192.27185.96191.751,244,871191.75
3/06/2026188.95191.37187.55188.341,874,152188.34
3/05/2026190.43193.02189.07191.712,803,385191.71
3/04/2026189.82192.49189.34191.442,331,577191.44
3/03/2026186.89189.85185.32188.913,764,100188.91
3/02/2026187.18191.83186.82191.173,828,488191.17
2/27/2026189.64191.28188.82189.582,135,745189.58
2/26/2026196.02196.06191.09193.201,198,652193.20
2/25/2026193.71196.31193.44195.981,186,499195.98
2/24/2026190.46192.86189.39192.22515,567192.22
2/23/2026192.24192.65188.99189.80880,853189.80
2/20/2026190.39194.12190.04192.93682,275192.93
2/19/2026191.41192.44190.61191.64480,066191.64
2/18/2026191.26193.88190.47192.48770,507192.48
2/17/2026189.24191.72187.20190.48820,251190.48
2/13/2026191.24192.39188.88190.541,459,674190.54
2/12/2026196.52196.60190.36190.791,718,943190.79
2/11/2026197.98198.16193.68195.50975,298195.50
2/10/2026197.20197.29195.15195.311,665,751195.31
2/09/2026192.88197.25192.31196.32830,561196.32
2/06/2026189.66194.06189.11193.49874,837193.49
2/05/2026188.32190.22186.09186.751,874,080186.75
2/04/2026193.82193.87187.68190.392,658,683190.39
2/03/2026200.36200.40192.68194.921,511,662194.92
2/02/2026197.70200.82197.66199.62973,153199.62
1/30/2026200.72201.31197.24198.371,561,222198.37
1/29/2026202.90203.14196.78201.892,071,149201.89
1/28/2026205.09205.69203.91204.721,580,359204.72
1/27/2026203.13204.42202.59203.70610,879203.70
1/26/2026199.96202.01199.48201.24805,581201.24
1/23/2026198.80200.75198.00199.721,012,534199.72
1/22/2026199.63199.63197.85198.93764,407198.93
1/21/2026195.73198.89194.70197.171,587,474197.17
1/20/2026196.00197.56194.35194.711,014,521194.71
1/16/2026201.42201.61199.36199.89521,869199.89
1/15/2026202.01202.67199.69199.901,237,130199.90
1/14/2026200.54200.90197.57199.26714,704199.26
1/13/2026202.56203.17200.94201.90787,658201.90
1/12/2026200.47203.19200.47202.42758,196202.42
1/09/2026200.06202.29199.13201.75854,553201.75
1/08/2026202.14202.14198.69199.781,066,732199.78
1/07/2026202.26203.91201.75202.65589,659202.65
1/06/2026201.14202.47200.35202.33946,440202.33
1/05/2026202.04202.49199.86200.401,290,622200.40
1/02/2026201.78203.22198.78199.89902,656199.89
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