Home

iShares U.S. Technology ETF (IYW)

198.86
+0.37 (0.19%)
NYSE · Last Trade: Oct 3rd, 12:28 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025198.74198.89197.28198.491,394,227198.49
10/01/2025194.76197.32194.63197.21978,382197.21
9/30/2025194.93195.95194.28195.861,427,656195.86
9/29/2025195.10196.21194.57194.93937,656194.93
9/26/2025193.65194.17192.25194.051,015,116194.05
9/25/2025191.99193.92190.78193.481,009,874193.48
9/24/2025195.48195.51192.56193.74869,501193.74
9/23/2025196.73196.95194.32195.012,012,441195.01
9/22/2025194.05197.11193.94197.011,584,080197.01
9/19/2025193.06194.39192.43194.251,691,647194.25
9/18/2025191.26192.71190.72192.231,957,236192.23
9/17/2025189.84189.96187.26189.103,650,979189.10
9/16/2025190.89191.03189.71190.0217,315,858190.02
9/15/2025189.02190.67188.96190.65544,155190.59
9/12/2025188.50189.10187.84188.68626,982188.62
9/11/2025188.41188.65187.55187.91692,589187.85
9/10/2025188.09188.51186.50187.391,184,992187.33
9/09/2025184.73185.07183.54184.97498,792184.91
9/08/2025183.92185.05183.92184.22738,518184.16
9/05/2025184.21184.38180.94182.84385,951182.78
9/04/2025181.49182.93180.48182.87331,604182.81
9/03/2025181.60182.25180.54181.82874,273181.76
9/02/2025178.30180.11177.39179.96666,737179.90
8/29/2025183.56183.56181.10181.791,229,447181.73
8/28/2025183.19185.00182.49184.55552,828184.49
8/27/2025181.88183.09181.31182.85570,628182.79
8/26/2025181.24182.11180.81181.87400,970181.81
8/25/2025181.01182.33180.53181.17430,904181.11
8/22/2025178.49182.33178.15181.41663,837181.35
8/21/2025178.80179.68177.91178.60458,304178.54
8/20/2025180.05180.05176.31179.271,072,492179.21
8/19/2025184.03184.03180.22180.53410,997180.47
8/18/2025183.74184.31183.29184.02799,894183.96
8/15/2025184.88184.88183.25183.95396,469183.89
8/14/2025184.44185.60184.15184.90311,906184.84
8/13/2025186.46186.63184.72185.33659,452185.27
8/12/2025183.68185.56182.73185.51822,106185.45
8/11/2025183.69184.67182.39182.90533,349182.84
8/08/2025182.60184.17182.48183.92332,141183.86
8/07/2025183.73184.12180.54182.11479,755182.05
8/06/2025179.84181.94179.80181.76686,347181.70
8/05/2025181.67182.10179.54179.80927,753179.74
8/04/2025178.98181.25178.96181.191,334,747181.13
8/01/2025179.49179.56176.47177.24672,423177.18
7/31/2025184.96185.13180.74181.311,511,017181.25
7/30/2025181.48182.12180.07181.44527,674181.38
7/29/2025182.24183.17180.61181.04485,356180.98
7/28/2025180.66181.29180.21181.29403,959181.23
7/25/2025179.49180.42179.08179.98603,003179.92
7/24/2025179.41179.90178.46179.47641,048179.41
7/23/2025178.05178.68176.94178.581,618,225178.52
7/22/2025179.22179.22176.12177.43354,281177.37
7/21/2025178.77180.27178.77179.21449,926179.15
7/18/2025179.49179.49178.08178.72567,558178.66
7/17/2025177.44179.04177.05178.69551,472178.63
7/16/2025176.98177.34174.83177.14607,142177.08
7/15/2025177.33177.76176.72176.77977,673176.71
7/14/2025174.93175.67173.66175.25369,179175.19
7/11/2025174.84176.03174.73175.08471,427175.03
7/10/2025176.81176.92174.68175.72511,747175.66
7/09/2025175.52176.85175.16176.30620,123176.25
7/08/2025175.01175.16174.21174.87368,939174.81
7/07/2025174.75175.16173.41174.22701,318174.16
7/03/2025174.26175.97174.18175.51329,271175.46