iShares U.S. Technology ETF (IYW)

244.77
-5.31 (-2.12%)
NYSE· Last Trade: Jul 13th, 4:55 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2026248.47250.29246.88250.08533,121250.08
7/09/2026247.20249.71246.00249.28293,719249.28
7/08/2026241.25245.37240.35245.10430,306245.10
7/07/2026243.82245.21240.33243.28447,399243.28
7/06/2026245.70249.02245.41247.39568,652247.39
7/02/2026248.20250.62241.46243.48610,536243.48
7/01/2026249.66251.22248.50248.75476,495248.75
6/30/2026246.54252.93246.47252.23550,605252.23
6/29/2026242.91246.44238.50246.21479,603246.21
6/26/2026239.96242.47238.20239.66636,061239.66
6/25/2026247.87247.91238.67243.992,191,941243.99
6/24/2026243.89245.58239.21242.19600,849242.19
6/23/2026243.96247.29242.94243.37484,239243.37
6/22/2026255.06256.38251.92253.28629,145253.28
6/18/2026251.97254.37250.25253.57571,561253.57
6/17/2026250.73251.44245.84246.39814,514246.39
6/16/2026253.24254.28248.07248.07555,492248.07
6/15/2026251.60254.49251.21253.97823,481253.97
6/12/2026243.58246.63241.30244.831,064,694244.76
6/11/2026236.92243.77234.83243.35818,355243.28
6/10/2026238.23242.98234.98235.401,370,275235.33
6/09/2026247.35248.89231.55241.081,941,914241.01
6/08/2026246.38248.21244.21245.13420,119245.06
6/05/2026251.36251.45240.47241.251,164,710241.18
6/04/2026252.79258.02251.72256.42303,677256.35
6/03/2026260.49261.01256.03257.56953,363257.48
6/02/2026258.29260.11256.94259.94431,636259.86
6/01/2026253.76259.00253.43257.97763,782257.89
5/29/2026251.95254.27251.32252.92873,274252.85
5/28/2026246.78250.07245.70249.53908,273249.46
5/27/2026248.31248.45244.33246.331,108,120246.26
5/26/2026245.19248.22244.61247.42407,077247.35
5/22/2026241.84243.59241.40241.77739,065241.70
5/21/2026237.76241.19237.31240.081,035,165240.01
5/20/2026236.22239.33235.60239.33396,369239.26
5/19/2026234.32237.02231.99234.56626,393234.49
5/18/2026240.35240.44233.75236.392,284,158236.32
5/15/2026238.91241.76236.75238.80596,709238.73
5/14/2026240.26243.69240.01243.06973,321242.99
5/13/2026239.16241.72236.19240.66720,384240.59
5/12/2026238.00238.81232.29237.071,236,922237.00
5/11/2026238.50241.06238.20240.04947,502239.97
5/08/2026234.05238.68233.77238.642,174,114238.57
5/07/2026232.93234.84230.96232.261,562,001232.19
5/06/2026228.67232.28227.84232.121,104,956232.05
5/05/2026223.02225.48222.79225.18989,496225.11
5/04/2026221.87222.10219.31221.03936,979220.97
5/01/2026219.29221.57219.06221.011,650,777220.94
4/30/2026217.90218.59213.99218.11909,753218.05
4/29/2026215.59216.31214.32215.94742,444215.88
4/28/2026214.44216.09213.36215.31716,549215.25
4/27/2026217.18218.47215.79218.421,171,870218.36
4/24/2026214.67217.36213.58217.17629,291217.11
4/23/2026212.91213.88209.14211.56747,327211.50
4/22/2026211.70214.14211.07214.13648,151214.07
4/21/2026210.93212.17208.87209.44836,531209.38
4/20/2026209.98210.62208.29210.43727,357210.37
4/17/2026209.16210.27208.55210.072,068,785210.01
4/16/2026206.23207.25204.32206.561,202,177206.50
4/15/2026202.31205.42202.18205.231,178,192205.17
4/14/2026199.74201.86199.33201.83795,269201.77
4/13/2026193.90198.07193.64197.94964,805197.88