Skip to main content
iShares U.S. Technology ETF (IYW)
NYSEARCA: IYW · Real-Time Price · USD
215.31
-3.11 (-1.42%)
At close: Apr 28, 2026, 4:00 PM EDT
216.00
+0.69 (0.32%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IYW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026214.44216.09213.36215.31215.31-1.42%716,523
Apr 27, 2026217.18218.47215.79218.42218.420.58%1,170,727
Apr 24, 2026214.67217.36213.58217.17217.172.65%629,044
Apr 23, 2026212.91213.88209.14211.56211.56-1.20%747,053
Apr 22, 2026211.70214.14211.07214.13214.132.24%641,665
Apr 21, 2026210.93212.17208.87209.44209.44-0.47%826,807
Apr 20, 2026209.98210.62208.29210.43210.430.17%724,968
Apr 17, 2026209.16210.27208.55210.07210.071.70%2,067,939
Apr 16, 2026206.23207.25204.32206.56206.560.65%1,001,744
Apr 15, 2026202.31205.42202.18205.23205.231.68%1,177,893
Apr 14, 2026199.74201.86199.33201.83201.831.97%794,852
Apr 13, 2026193.90198.07193.64197.94197.941.89%964,137
Apr 10, 2026194.36195.52193.66194.27194.270.33%707,655
Apr 9, 2026193.24193.81191.26193.64193.640.28%1,380,908
Apr 8, 2026195.03195.68191.87193.10193.103.09%1,583,252
Apr 7, 2026185.88187.38182.82187.31187.310.41%2,054,549
Apr 6, 2026185.83187.10185.24186.55186.550.63%1,427,514
Apr 2, 2026180.54185.49179.56185.38185.380.52%1,359,256
Apr 1, 2026183.14185.81182.85184.42184.421.65%2,455,604
Mar 31, 2026175.82181.75175.78181.42181.424.55%4,081,619
Mar 30, 2026177.75178.12172.54173.53173.53-1.45%3,814,235
Mar 27, 2026178.50178.99175.72176.09176.09-2.18%2,489,523
Mar 26, 2026183.70184.19179.88180.01180.01-3.19%1,708,647
Mar 25, 2026186.70187.64185.33185.94185.940.57%2,205,796
Mar 24, 2026185.61186.39184.11184.88184.88-1.09%3,587,482
Mar 23, 2026187.60189.64185.96186.91186.911.32%5,372,745
Mar 20, 2026188.04188.04183.16184.48184.48-2.23%1,979,940
Mar 19, 2026186.16189.57185.50188.68188.680.02%2,211,042
Mar 18, 2026190.33191.27188.62188.65188.65-1.13%1,380,459
Mar 17, 2026190.60191.85190.06190.81190.810.50%1,240,628
Mar 16, 2026189.75191.65189.57189.87189.801.40%2,047,224
Mar 13, 2026189.79191.24186.83187.24187.17-0.95%6,086,026
Mar 12, 2026191.13191.65188.87189.04188.97-1.88%4,788,409
Mar 11, 2026192.84194.24191.38192.67192.600.48%2,299,054
Mar 10, 2026191.74193.71190.54191.75191.68-3,327,752
Mar 9, 2026186.38192.27185.96191.75191.681.81%1,244,885
Mar 6, 2026188.95191.37187.55188.34188.27-1.76%1,874,152
Mar 5, 2026190.43193.02189.07191.71191.640.14%2,803,537
Mar 4, 2026189.82192.49189.34191.44191.371.34%2,331,622
Mar 3, 2026186.89189.85185.32188.91188.84-1.18%3,764,106
Mar 2, 2026187.18191.83186.82191.17191.100.84%3,828,488
Feb 27, 2026189.64191.28188.82189.58189.51-1.87%2,135,743
Feb 26, 2026196.02196.06191.09193.20193.13-1.42%1,199,094
Feb 25, 2026193.71196.31193.44195.98195.911.96%1,190,627
Feb 24, 2026190.46192.86189.39192.22192.151.28%515,618
Feb 23, 2026192.24192.65188.99189.80189.73-1.62%880,962
Feb 20, 2026190.39194.12190.04192.93192.860.67%682,274
Feb 19, 2026191.41192.44190.61191.64191.57-0.44%480,102
Feb 18, 2026191.26193.89190.47192.48192.411.05%770,534
Feb 17, 2026189.24191.73187.20190.48190.41-0.03%820,342
Feb 13, 2026191.24192.39188.88190.54190.47-0.13%1,459,672
Feb 12, 2026196.52196.60190.36190.79190.72-2.41%1,719,340
Feb 11, 2026197.98198.16193.68195.50195.430.10%975,334
Feb 10, 2026197.20197.29195.15195.31195.24-0.51%1,665,754
Feb 9, 2026192.88197.25192.31196.32196.251.46%830,563
Feb 6, 2026189.66194.06189.11193.49193.423.61%874,836
Feb 5, 2026188.32190.22186.09186.75186.68-1.91%1,875,690
Feb 4, 2026193.82193.87187.68190.39190.32-2.32%2,659,294
Feb 3, 2026200.36200.40192.68194.92194.85-2.35%1,511,705
Feb 2, 2026197.70200.83197.67199.62199.550.63%973,164
Jan 30, 2026200.72201.31197.24198.37198.30-1.74%1,561,221
Jan 29, 2026202.90203.14196.78201.89201.82-1.38%2,073,865
Jan 28, 2026205.09205.69203.91204.72204.640.50%1,580,553
Jan 27, 2026203.13204.42202.60203.70203.631.22%611,266
Jan 26, 2026199.96202.01199.48201.24201.170.76%805,656
Jan 23, 2026198.80200.75198.00199.72199.650.40%1,012,533
Jan 22, 2026199.64199.64197.85198.93198.860.89%764,473
Jan 21, 2026195.73198.89194.70197.17197.101.26%1,587,474
Jan 20, 2026196.00197.56194.35194.71194.64-2.59%1,014,549
Jan 16, 2026201.42201.61199.36199.89199.82-0.01%521,867
Jan 15, 2026202.01202.67199.69199.90199.830.32%1,237,377
Jan 14, 2026200.54200.90197.57199.26199.19-1.31%714,843
Jan 13, 2026202.56203.17200.95201.90201.83-0.26%787,875
Jan 12, 2026200.47203.19200.47202.42202.350.33%758,504
Jan 9, 2026200.06202.29199.13201.75201.680.99%854,552
Jan 8, 2026202.14202.14198.69199.78199.71-1.42%1,066,758
Jan 7, 2026202.26203.91201.75202.65202.580.16%589,670
Jan 6, 2026201.14202.47200.35202.33202.260.96%946,466
Jan 5, 2026202.04202.49199.86200.40200.330.26%1,290,744
Jan 2, 2026201.78203.22198.78199.89199.820.11%902,655
Dec 31, 2025201.86201.90199.62199.68199.61-0.91%526,187
Dec 30, 2025201.90202.59201.45201.51201.44-0.22%414,313
Dec 29, 2025201.27202.51200.90201.95201.88-0.48%1,050,622
Dec 26, 2025203.10203.59202.62202.92202.850.10%350,884
Dec 24, 2025201.82202.88201.82202.72202.650.25%311,985
Dec 23, 2025200.35202.25200.04202.22202.150.67%546,337
Dec 22, 2025201.61201.62200.24200.88200.810.57%708,358
Dec 19, 2025197.32199.80197.32199.75199.681.91%865,072
Dec 18, 2025196.33197.30195.02196.01195.941.56%835,345
Dec 17, 2025197.39197.39192.93193.00192.93-2.11%768,132
Dec 16, 2025195.88197.70195.39197.17197.100.25%919,334
Dec 15, 2025199.71199.93196.46196.67196.54-0.94%973,649
Dec 12, 2025202.50202.80197.90198.53198.40-2.50%863,581
Dec 11, 2025202.66203.79200.14203.62203.49-0.53%710,724
Dec 10, 2025203.66205.28202.48204.71204.580.21%905,054
Dec 9, 2025203.51204.56203.09204.28204.150.10%437,993
Dec 8, 2025203.78204.80203.00204.07203.940.56%831,578
Dec 5, 2025202.47203.89202.01202.94202.810.62%1,927,394
Dec 4, 2025201.73202.05200.38201.69201.560.34%982,187
Dec 3, 2025199.94201.36199.18201.00200.870.03%1,651,261