iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
239.66
-4.33 (-1.77%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 239.96 | 242.47 | 238.20 | 239.66 | 239.66 | -1.77% | 636,033 |
| Jun 25, 2026 | 247.87 | 247.91 | 238.67 | 243.99 | 243.99 | 0.74% | 2,175,202 |
| Jun 24, 2026 | 243.89 | 245.58 | 239.21 | 242.19 | 242.19 | -0.48% | 582,938 |
| Jun 23, 2026 | 243.97 | 247.29 | 242.94 | 243.37 | 243.37 | -3.91% | 436,599 |
| Jun 22, 2026 | 255.06 | 256.38 | 251.92 | 253.28 | 253.28 | -0.11% | 628,996 |
| Jun 18, 2026 | 251.97 | 254.37 | 250.25 | 253.57 | 253.57 | 2.91% | 528,651 |
| Jun 17, 2026 | 250.73 | 251.44 | 245.84 | 246.39 | 246.39 | -0.68% | 814,513 |
| Jun 16, 2026 | 253.24 | 254.28 | 248.07 | 248.07 | 248.07 | -2.32% | 555,500 |
| Jun 15, 2026 | 251.60 | 254.49 | 251.21 | 253.97 | 253.97 | 3.76% | 823,485 |
| Jun 12, 2026 | 243.58 | 246.63 | 241.30 | 244.83 | 244.76 | 0.61% | 1,064,693 |
| Jun 11, 2026 | 236.92 | 243.77 | 234.83 | 243.35 | 243.28 | 3.38% | 818,454 |
| Jun 10, 2026 | 238.23 | 242.98 | 234.98 | 235.40 | 235.33 | -2.36% | 1,370,492 |
| Jun 9, 2026 | 247.35 | 248.89 | 231.55 | 241.08 | 241.01 | -1.65% | 1,941,952 |
| Jun 8, 2026 | 246.38 | 248.21 | 244.21 | 245.13 | 245.06 | 1.61% | 420,142 |
| Jun 5, 2026 | 251.36 | 251.45 | 240.47 | 241.25 | 241.18 | -5.92% | 1,164,709 |
| Jun 4, 2026 | 252.79 | 258.02 | 251.72 | 256.42 | 256.34 | -0.44% | 304,929 |
| Jun 3, 2026 | 260.49 | 261.01 | 256.03 | 257.56 | 257.48 | -0.92% | 953,812 |
| Jun 2, 2026 | 258.29 | 260.11 | 256.94 | 259.94 | 259.86 | 0.76% | 431,964 |
| Jun 1, 2026 | 253.76 | 259.00 | 253.43 | 257.97 | 257.89 | 2.00% | 763,780 |
| May 29, 2026 | 251.95 | 254.27 | 251.32 | 252.92 | 252.85 | 1.36% | 873,273 |
| May 28, 2026 | 246.78 | 250.07 | 245.70 | 249.53 | 249.46 | 1.30% | 908,273 |
| May 27, 2026 | 248.31 | 248.45 | 244.33 | 246.33 | 246.26 | -0.44% | 1,108,253 |
| May 26, 2026 | 245.19 | 248.22 | 244.61 | 247.42 | 247.35 | 2.34% | 407,427 |
| May 22, 2026 | 241.84 | 243.59 | 241.40 | 241.77 | 241.70 | 0.70% | 739,064 |
| May 21, 2026 | 237.76 | 241.19 | 237.31 | 240.08 | 240.01 | 0.31% | 1,035,543 |
| May 20, 2026 | 236.22 | 239.33 | 235.60 | 239.33 | 239.26 | 2.03% | 396,387 |
| May 19, 2026 | 234.32 | 237.02 | 231.99 | 234.56 | 234.49 | -0.77% | 626,616 |
| May 18, 2026 | 240.35 | 240.45 | 233.75 | 236.39 | 236.32 | -1.01% | 2,284,164 |
| May 15, 2026 | 238.91 | 241.77 | 236.75 | 238.80 | 238.73 | -1.75% | 596,708 |
| May 14, 2026 | 240.26 | 243.69 | 240.01 | 243.06 | 242.99 | 1.00% | 973,333 |
| May 13, 2026 | 239.16 | 241.72 | 236.19 | 240.66 | 240.59 | 1.51% | 720,402 |
| May 12, 2026 | 238.00 | 238.81 | 232.29 | 237.07 | 237.00 | -1.24% | 1,237,322 |
| May 11, 2026 | 238.50 | 241.06 | 238.20 | 240.04 | 239.97 | 0.59% | 947,502 |
| May 8, 2026 | 234.05 | 238.68 | 233.77 | 238.64 | 238.57 | 2.75% | 2,174,113 |
| May 7, 2026 | 232.93 | 234.84 | 230.96 | 232.26 | 232.19 | 0.06% | 1,561,999 |
| May 6, 2026 | 228.67 | 232.28 | 227.84 | 232.12 | 232.05 | 3.08% | 1,104,984 |
| May 5, 2026 | 223.02 | 225.48 | 222.79 | 225.18 | 225.11 | 1.88% | 989,560 |
| May 4, 2026 | 221.87 | 222.11 | 219.31 | 221.03 | 220.97 | 0.01% | 936,977 |
| May 1, 2026 | 219.29 | 221.58 | 219.06 | 221.01 | 220.95 | 1.33% | 1,650,775 |
| Apr 30, 2026 | 217.90 | 218.59 | 213.99 | 218.11 | 218.05 | 1.00% | 909,753 |
| Apr 29, 2026 | 215.59 | 216.31 | 214.32 | 215.94 | 215.88 | 0.29% | 745,028 |
| Apr 28, 2026 | 214.44 | 216.09 | 213.36 | 215.31 | 215.25 | -1.42% | 716,553 |
| Apr 27, 2026 | 217.18 | 218.47 | 215.79 | 218.42 | 218.36 | 0.58% | 1,171,921 |
| Apr 24, 2026 | 214.67 | 217.36 | 213.58 | 217.17 | 217.11 | 2.65% | 629,289 |
| Apr 23, 2026 | 212.91 | 213.88 | 209.14 | 211.56 | 211.50 | -1.20% | 747,325 |
| Apr 22, 2026 | 211.70 | 214.14 | 211.07 | 214.13 | 214.07 | 2.24% | 648,157 |
| Apr 21, 2026 | 210.93 | 212.17 | 208.87 | 209.44 | 209.38 | -0.47% | 836,900 |
| Apr 20, 2026 | 209.98 | 210.62 | 208.29 | 210.43 | 210.37 | 0.17% | 727,618 |
| Apr 17, 2026 | 209.16 | 210.27 | 208.55 | 210.07 | 210.01 | 1.70% | 2,068,783 |
| Apr 16, 2026 | 206.23 | 207.25 | 204.32 | 206.56 | 206.50 | 0.65% | 1,101,873 |
| Apr 15, 2026 | 202.31 | 205.42 | 202.18 | 205.23 | 205.17 | 1.68% | 1,178,472 |
| Apr 14, 2026 | 199.74 | 201.86 | 199.33 | 201.83 | 201.77 | 1.97% | 795,549 |
| Apr 13, 2026 | 193.90 | 198.07 | 193.64 | 197.94 | 197.88 | 1.89% | 964,806 |
| Apr 10, 2026 | 194.36 | 195.52 | 193.66 | 194.27 | 194.21 | 0.33% | 707,683 |
| Apr 9, 2026 | 193.24 | 193.81 | 191.26 | 193.64 | 193.58 | 0.28% | 1,381,332 |
| Apr 8, 2026 | 195.03 | 195.68 | 191.87 | 193.10 | 193.04 | 3.09% | 1,585,256 |
| Apr 7, 2026 | 185.88 | 187.38 | 182.82 | 187.31 | 187.26 | 0.41% | 2,070,588 |
| Apr 6, 2026 | 185.83 | 187.10 | 185.24 | 186.55 | 186.50 | 0.63% | 1,427,992 |
| Apr 2, 2026 | 180.54 | 185.49 | 179.56 | 185.38 | 185.33 | 0.52% | 1,359,955 |
| Apr 1, 2026 | 183.14 | 185.81 | 182.85 | 184.42 | 184.37 | 1.65% | 2,456,029 |
| Mar 31, 2026 | 175.82 | 181.75 | 175.78 | 181.42 | 181.37 | 4.55% | 4,084,369 |
| Mar 30, 2026 | 177.75 | 178.12 | 172.54 | 173.53 | 173.48 | -1.45% | 3,814,367 |
| Mar 27, 2026 | 178.50 | 178.99 | 175.72 | 176.09 | 176.04 | -2.18% | 2,490,849 |
| Mar 26, 2026 | 183.70 | 184.19 | 179.88 | 180.01 | 179.96 | -3.19% | 1,709,103 |
| Mar 25, 2026 | 186.70 | 187.64 | 185.33 | 185.94 | 185.89 | 0.57% | 2,205,990 |
| Mar 24, 2026 | 185.61 | 186.39 | 184.11 | 184.88 | 184.83 | -1.09% | 3,591,531 |
| Mar 23, 2026 | 187.60 | 189.64 | 185.96 | 186.91 | 186.86 | 1.32% | 5,408,001 |
| Mar 20, 2026 | 188.04 | 188.04 | 183.16 | 184.48 | 184.43 | -2.23% | 1,980,264 |
| Mar 19, 2026 | 186.16 | 189.57 | 185.50 | 188.68 | 188.62 | 0.02% | 2,211,148 |
| Mar 18, 2026 | 190.33 | 191.27 | 188.62 | 188.65 | 188.59 | -1.13% | 1,381,118 |
| Mar 17, 2026 | 190.60 | 191.85 | 190.06 | 190.81 | 190.75 | 0.53% | 1,240,628 |
| Mar 16, 2026 | 189.75 | 191.65 | 189.57 | 189.87 | 189.74 | 1.40% | 2,047,224 |
| Mar 13, 2026 | 189.79 | 191.24 | 186.83 | 187.24 | 187.12 | -0.95% | 6,086,026 |
| Mar 12, 2026 | 191.13 | 191.65 | 188.87 | 189.04 | 188.92 | -1.88% | 4,788,409 |
| Mar 11, 2026 | 192.84 | 194.24 | 191.38 | 192.67 | 192.54 | 0.48% | 2,299,054 |
| Mar 10, 2026 | 191.74 | 193.71 | 190.54 | 191.75 | 191.62 | - | 3,327,752 |
| Mar 9, 2026 | 186.38 | 192.27 | 185.96 | 191.75 | 191.62 | 1.81% | 1,244,885 |
| Mar 6, 2026 | 188.95 | 191.37 | 187.55 | 188.34 | 188.22 | -1.76% | 1,874,152 |
| Mar 5, 2026 | 190.43 | 193.02 | 189.07 | 191.71 | 191.58 | 0.14% | 2,803,537 |
| Mar 4, 2026 | 189.82 | 192.49 | 189.34 | 191.44 | 191.31 | 1.34% | 2,331,622 |
| Mar 3, 2026 | 186.89 | 189.85 | 185.32 | 188.91 | 188.79 | -1.18% | 3,764,106 |
| Mar 2, 2026 | 187.18 | 191.83 | 186.82 | 191.17 | 191.04 | 0.84% | 3,828,488 |
| Feb 27, 2026 | 189.64 | 191.28 | 188.82 | 189.58 | 189.45 | -1.87% | 2,135,743 |
| Feb 26, 2026 | 196.02 | 196.06 | 191.09 | 193.20 | 193.07 | -1.42% | 1,199,094 |
| Feb 25, 2026 | 193.71 | 196.31 | 193.44 | 195.98 | 195.85 | 1.96% | 1,190,627 |
| Feb 24, 2026 | 190.46 | 192.86 | 189.39 | 192.22 | 192.09 | 1.28% | 515,618 |
| Feb 23, 2026 | 192.24 | 192.65 | 188.99 | 189.80 | 189.67 | -1.62% | 880,962 |
| Feb 20, 2026 | 190.39 | 194.12 | 190.04 | 192.93 | 192.80 | 0.67% | 682,274 |
| Feb 19, 2026 | 191.41 | 192.44 | 190.61 | 191.64 | 191.51 | -0.44% | 480,102 |
| Feb 18, 2026 | 191.26 | 193.89 | 190.47 | 192.48 | 192.35 | 1.05% | 770,534 |
| Feb 17, 2026 | 189.24 | 191.73 | 187.20 | 190.48 | 190.35 | -0.03% | 820,342 |
| Feb 13, 2026 | 191.24 | 192.39 | 188.88 | 190.54 | 190.41 | -0.13% | 1,459,672 |
| Feb 12, 2026 | 196.52 | 196.60 | 190.36 | 190.79 | 190.66 | -2.41% | 1,719,340 |
| Feb 11, 2026 | 197.98 | 198.16 | 193.68 | 195.50 | 195.37 | 0.10% | 975,334 |
| Feb 10, 2026 | 197.20 | 197.29 | 195.15 | 195.31 | 195.18 | -0.51% | 1,665,754 |
| Feb 9, 2026 | 192.88 | 197.25 | 192.31 | 196.32 | 196.19 | 1.46% | 830,563 |
| Feb 6, 2026 | 189.66 | 194.06 | 189.11 | 193.49 | 193.36 | 3.61% | 874,836 |
| Feb 5, 2026 | 188.32 | 190.22 | 186.09 | 186.75 | 186.63 | -1.91% | 1,875,690 |
| Feb 4, 2026 | 193.82 | 193.87 | 187.68 | 190.39 | 190.26 | -2.32% | 2,659,294 |
| Feb 3, 2026 | 200.36 | 200.40 | 192.68 | 194.92 | 194.79 | -2.35% | 1,511,705 |