Skip to main content
iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
188.34
-3.37 (-1.76%)
At close: Mar 6, 2026, 4:00 PM EST
188.26
-0.08 (-0.04%)
After-hours: Mar 6, 2026, 8:00 PM EST

IYW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026188.95191.37187.55188.34188.34-1.76%1,874,104
Mar 5, 2026190.43193.02189.07191.71191.710.14%2,803,318
Mar 4, 2026189.82192.49189.34191.44191.441.34%2,331,561
Mar 3, 2026186.89189.85185.32188.91188.91-1.18%3,764,041
Mar 2, 2026187.18191.83186.82191.17191.170.84%3,827,999
Feb 27, 2026189.64191.28188.82189.58189.58-1.87%2,135,351
Feb 26, 2026196.02196.06191.09193.20193.20-1.42%1,197,599
Feb 25, 2026193.71196.31193.44195.98195.981.96%1,185,962
Feb 24, 2026190.46192.86189.39192.22192.221.28%515,266
Feb 23, 2026192.24192.65188.99189.80189.80-1.62%880,108
Feb 20, 2026190.39194.12190.04192.93192.930.67%682,260
Feb 19, 2026191.41192.44190.61191.64191.64-0.44%480,029
Feb 18, 2026191.26193.89190.47192.48192.481.05%770,506
Feb 17, 2026189.24191.73187.20190.48190.48-0.03%819,054
Feb 13, 2026191.24192.39188.88190.54190.54-0.13%1,459,137
Feb 12, 2026196.52196.60190.36190.79190.79-2.41%1,718,686
Feb 11, 2026197.98198.16193.68195.50195.500.10%975,080
Feb 10, 2026197.20197.29195.15195.31195.31-0.51%1,665,255
Feb 9, 2026192.88197.25192.31196.32196.321.46%830,548
Feb 6, 2026189.66194.06189.11193.49193.493.61%873,955
Feb 5, 2026188.32190.22186.09186.75186.75-1.91%1,871,055
Feb 4, 2026193.82193.87187.68190.39190.39-2.32%2,656,173
Feb 3, 2026200.36200.40192.68194.92194.92-2.35%1,510,690
Feb 2, 2026197.70200.83197.67199.62199.620.63%973,097
Jan 30, 2026200.72201.31197.24198.37198.37-1.74%1,560,716
Jan 29, 2026202.90203.14196.78201.89201.89-1.38%2,064,834
Jan 28, 2026205.09205.69203.91204.72204.720.50%1,576,220
Jan 27, 2026203.13204.42202.60203.70203.701.22%611,182
Jan 26, 2026199.96202.01199.48201.24201.240.76%805,068
Jan 23, 2026198.80200.75198.00199.72199.720.40%1,012,288
Jan 22, 2026199.64199.64197.85198.93198.930.89%763,873
Jan 21, 2026195.73198.89194.70197.17197.171.26%1,584,685
Jan 20, 2026196.00197.56194.35194.71194.71-2.59%1,014,117
Jan 16, 2026201.42201.61199.36199.89199.89-0.01%521,809
Jan 15, 2026202.01202.67199.69199.90199.900.32%1,236,213
Jan 14, 2026200.54200.90197.57199.26199.26-1.31%714,451
Jan 13, 2026202.56203.17200.95201.90201.90-0.26%787,423
Jan 12, 2026200.47203.19200.47202.42202.420.33%758,132
Jan 9, 2026200.06202.29199.13201.75201.750.99%852,779
Jan 8, 2026202.14202.14198.69199.78199.78-1.42%1,066,260
Jan 7, 2026202.26203.91201.75202.65202.650.16%589,609
Jan 6, 2026201.14202.47200.35202.33202.330.96%946,439
Jan 5, 2026202.04202.49199.86200.40200.400.26%1,290,516
Jan 2, 2026201.78203.22198.78199.89199.890.11%902,626
Dec 31, 2025201.86201.90199.62199.68199.68-0.91%526,151
Dec 30, 2025201.90202.59201.45201.51201.51-0.22%414,266
Dec 29, 2025201.27202.51200.90201.95201.95-0.48%1,050,449
Dec 26, 2025203.10203.59202.62202.92202.920.10%350,576
Dec 24, 2025201.82202.88201.82202.72202.720.25%309,968
Dec 23, 2025200.35202.25200.04202.22202.220.67%546,330
Dec 22, 2025201.61201.62200.24200.88200.880.57%708,084
Dec 19, 2025197.32199.80197.32199.75199.751.91%865,021
Dec 18, 2025196.33197.30195.02196.01196.011.56%835,338
Dec 17, 2025197.39197.39192.93193.00193.00-2.11%768,132
Dec 16, 2025195.88197.70195.39197.17197.170.25%919,334
Dec 15, 2025199.71199.93196.46196.67196.61-0.94%973,649
Dec 12, 2025202.50202.80197.90198.53198.47-2.50%863,581
Dec 11, 2025202.66203.79200.14203.62203.56-0.53%710,724
Dec 10, 2025203.66205.28202.48204.71204.650.21%905,054
Dec 9, 2025203.51204.56203.09204.28204.220.10%437,993
Dec 8, 2025203.78204.80203.00204.07204.010.56%831,578
Dec 5, 2025202.47203.89202.01202.94202.880.62%1,927,394
Dec 4, 2025201.73202.05200.38201.69201.630.34%982,187
Dec 3, 2025199.94201.36199.18201.00200.940.03%1,651,261
Dec 2, 2025200.14202.16199.69200.94200.881.01%636,142
Dec 1, 2025196.88199.45196.32198.93198.870.13%488,887
Nov 28, 2025197.58198.76197.26198.68198.620.72%312,207
Nov 26, 2025197.27198.07195.93197.26197.200.91%386,080
Nov 25, 2025193.32195.92190.75195.49195.430.29%653,447
Nov 24, 2025191.43195.34191.43194.93194.882.63%706,237
Nov 21, 2025189.57192.49186.03189.93189.880.43%1,102,553
Nov 20, 2025199.29199.77188.60189.12189.07-2.81%1,120,225
Nov 19, 2025193.60197.04192.92194.59194.540.63%599,285
Nov 18, 2025194.83195.63191.31193.37193.32-1.51%2,506,683
Nov 17, 2025197.56199.74194.82196.34196.28-1.42%1,103,615
Nov 14, 2025194.33200.82193.76199.16199.100.53%827,938
Nov 13, 2025201.76201.93197.07198.11198.05-2.54%824,505
Nov 12, 2025204.87204.87202.06203.28203.22-0.03%639,832
Nov 11, 2025203.25204.01201.99203.35203.29-0.73%596,590
Nov 10, 2025203.15205.25202.30204.85204.792.66%934,271
Nov 7, 2025198.27199.54194.96199.54199.48-0.28%1,492,596
Nov 6, 2025204.00204.00199.29200.10200.04-2.01%1,440,865
Nov 5, 2025203.34205.98203.12204.20204.140.29%526,515
Nov 4, 2025205.00206.36203.25203.61203.55-2.48%760,974
Nov 3, 2025210.03210.41207.96208.79208.730.42%763,636
Oct 31, 2025210.40210.40207.00207.92207.860.03%769,707
Oct 30, 2025209.51210.23207.68207.85207.79-1.62%1,075,845
Oct 29, 2025211.11211.98209.45211.27211.210.92%1,661,190
Oct 28, 2025208.59210.16207.62209.34209.280.98%886,772
Oct 27, 2025206.20207.42205.96207.31207.252.08%861,121
Oct 24, 2025201.97203.85201.85203.09203.031.56%1,284,599
Oct 23, 2025197.08200.30197.07199.98199.921.16%387,584
Oct 22, 2025199.64200.17195.29197.68197.62-1.01%713,816
Oct 21, 2025199.59200.11198.72199.70199.640.02%624,469
Oct 20, 2025198.26200.40198.26199.67199.611.27%425,172
Oct 17, 2025195.28197.63194.36197.17197.110.35%656,196
Oct 16, 2025198.04198.79195.09196.48196.42-0.06%748,719
Oct 15, 2025197.50198.07194.35196.60196.540.96%600,987
Oct 14, 2025194.60196.71192.62194.73194.68-1.34%516,936
Oct 13, 2025196.72197.77195.75197.38197.322.38%428,199