Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

iShares U.S. Technology ETF (IYW)

142.86
+1.00
+(0.70%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025139.80144.11139.64142.86142.86594,000
Apr 1, 2025139.83142.00138.96141.86141.86738,300
Mar 31, 2025138.02140.76136.41140.44140.441,431,400
Mar 28, 2025143.91144.49140.30140.66140.661,248,000
Mar 27, 2025145.16147.15144.10144.67144.67454,800
Mar 26, 2025149.45149.74145.70146.29146.29390,500
Mar 25, 2025149.49150.27149.32150.11150.11381,600
Mar 24, 2025148.71149.70148.32149.37149.37499,300
Mar 21, 2025143.90146.41143.46146.23146.23518,700
Mar 20, 2025144.80147.45144.71145.69145.69599,500
Mar 19, 2025145.19147.92144.32146.21146.21634,000
Mar 18, 2025 0.08 Dividend
Mar 18, 2025145.76145.76143.54144.14144.141,273,300
Mar 17, 2025146.00147.89145.36146.78146.71713,800
Mar 14, 2025143.51146.28143.51146.03145.96441,300
Mar 13, 2025144.41144.41141.10141.64141.57638,800
Mar 12, 2025145.00145.91142.80144.67144.60787,200
Mar 11, 2025141.92144.56140.60142.16142.092,313,500
Mar 10, 2025145.92146.09140.88142.45142.382,815,200
Mar 7, 2025147.07149.56145.00149.09149.01964,500
Mar 6, 2025149.00151.25146.78147.47147.391,462,700
Mar 5, 2025150.36152.73148.41152.25152.171,082,400
Mar 4, 2025148.69152.66146.60149.99149.911,962,000
Mar 3, 2025155.69155.85148.77149.91149.83969,500
Feb 28, 2025151.67154.80150.24154.66154.58876,200
Feb 27, 2025159.25159.36152.18152.18152.10984,600
Feb 26, 2025157.81159.58156.76157.93157.85489,400
Feb 25, 2025158.56158.81155.36156.50156.42870,400
Feb 24, 2025162.29162.63158.80159.14159.06704,700
Feb 21, 2025166.09166.26161.42161.55161.47593,400
Feb 20, 2025166.42166.56164.10165.89165.81482,600
Feb 19, 2025166.75167.30165.30166.66166.57506,100
Feb 18, 2025166.80167.13165.64166.79166.70455,900
Feb 14, 2025164.79166.03164.56165.87165.79418,200
Feb 13, 2025162.78165.10162.71165.00164.92491,800
Feb 12, 2025160.42162.61160.30162.44162.36585,400
Feb 11, 2025161.75163.39161.75162.63162.55468,800
Feb 10, 2025161.71163.11161.71162.66162.58388,200
Feb 7, 2025162.79163.42159.99160.40160.32677,700
Feb 6, 2025161.18162.16160.78161.94161.86563,100
Feb 5, 2025159.43161.26158.94161.22161.141,124,500
Feb 4, 2025158.11160.16158.11159.87159.79752,300
Feb 3, 2025156.03158.64155.30157.56157.48823,600
Jan 31, 2025162.14163.14159.19159.67159.59653,100
Jan 30, 2025159.90161.26158.50160.40160.32699,000
Jan 29, 2025161.41161.41158.75160.47160.39445,400
Jan 28, 2025158.36162.27156.70161.86161.781,158,700
Jan 27, 2025157.22159.44155.58157.13157.051,199,000
Jan 24, 2025166.83166.83164.17164.69164.61665,000
Jan 23, 2025164.78166.22164.50166.22166.14735,700
Jan 22, 2025164.36166.21164.25165.86165.781,074,900
Jan 21, 2025161.90162.80160.37162.37162.291,051,800
Jan 17, 2025161.95161.95160.32161.29161.21341,700
Jan 16, 2025161.44161.44158.63158.73158.65642,800
Jan 15, 2025158.88160.63158.55160.16160.08420,400
Jan 14, 2025157.68158.10155.43156.60156.52593,100
Jan 13, 2025155.28156.67154.57156.56156.48652,500
Jan 10, 2025159.50159.50156.65157.85157.771,322,000
Jan 8, 2025161.45161.66159.41161.04160.96539,600
Jan 7, 2025165.66165.66160.58161.10161.021,181,100
Jan 6, 2025164.54166.35164.20164.87164.79629,400
Jan 3, 2025160.33162.46160.33162.37162.29807,300
Jan 2, 2025160.69161.44157.87159.55159.471,887,000
Dec 31, 2024161.27161.49159.05159.52159.44721,300
Dec 30, 2024160.62162.39159.70161.00160.92484,000
Dec 27, 2024164.41164.42161.32162.96162.88367,700
Dec 26, 2024164.94165.95164.28165.42165.34410,300
Dec 24, 2024164.09165.38164.02165.36165.28288,900
Dec 23, 2024162.49163.78161.53163.71163.63697,600
Dec 20, 2024158.15163.27157.90162.02161.94637,600
Dec 19, 2024161.09161.64159.37159.54159.46957,600
Dec 18, 2024165.64166.13159.14159.59159.51692,400
Dec 17, 2024 0.07 Dividend
Dec 17, 2024165.01165.88164.28165.17165.09415,200
Dec 16, 2024164.76166.47164.41166.23166.08402,900
Dec 13, 2024165.43166.03163.29164.29164.14724,900
Dec 12, 2024164.29165.01163.77164.30164.15351,000
Dec 11, 2024163.69165.65163.42165.21165.06466,100
Dec 10, 2024164.09164.74161.77162.35162.20772,100
Dec 9, 2024164.85165.21163.67164.15164.00636,600
Dec 6, 2024164.88165.92164.83165.43165.28351,100
Dec 5, 2024165.57165.59164.40164.57164.42456,200
Dec 4, 2024164.16165.58163.84165.53165.381,182,500
Dec 3, 2024160.54162.14160.26162.11161.96614,900
Dec 2, 2024159.44161.61159.40161.02160.872,062,600
Nov 29, 2024158.23159.63158.04159.33159.19166,700
Nov 27, 2024158.83158.87156.44157.94157.80437,500
Nov 26, 2024159.72160.37159.25159.84159.69430,600
Nov 25, 2024160.28160.62158.23159.07158.93646,100
Nov 22, 2024158.80159.31158.14159.05158.91325,700
Nov 21, 2024159.55160.25156.54158.97158.83484,500
Nov 20, 2024158.50158.50155.74157.91157.77449,600
Nov 19, 2024155.38158.22155.24158.14158.00483,600
Nov 18, 2024155.56156.75154.85156.19156.05619,200
Nov 15, 2024157.46157.70154.88155.52155.38558,900
Nov 14, 2024160.31160.59159.23159.55159.41432,400
Nov 13, 2024160.50161.38159.77160.07159.921,593,600
Nov 12, 2024160.21160.98159.56160.85160.70905,000
Nov 11, 2024160.99161.07159.28160.27160.12526,200
Nov 8, 2024161.03161.49160.35161.00160.851,393,400
Nov 7, 2024159.22161.38159.18161.25161.10526,200
Nov 6, 2024156.32158.17156.00157.95157.811,107,500
Nov 5, 2024151.94153.73151.94153.64153.50407,600
Nov 4, 2024151.72152.48150.75151.41151.27498,000
Nov 1, 2024151.00152.87150.83151.71151.571,395,400
Oct 31, 2024154.13154.13150.62150.69150.55766,000
Oct 30, 2024157.09157.57155.79155.88155.74420,800
Oct 29, 2024155.96158.16155.20157.76157.62502,100
Oct 28, 2024156.61156.63155.52155.65155.51588,500
Oct 25, 2024155.22157.01155.13155.39155.251,856,200
Oct 24, 2024154.48154.65153.41154.39154.25367,600
Oct 23, 2024155.67155.87152.49153.79153.65459,900
Oct 22, 2024155.39156.75155.00156.27156.13343,200
Oct 21, 2024154.65156.24154.56156.24156.10525,700
Oct 18, 2024155.73155.73154.94155.20155.06362,900
Oct 17, 2024156.35156.47154.56154.63154.49546,400
Oct 16, 2024154.40154.42152.65154.18154.04312,100
Oct 15, 2024157.39157.56153.45154.16154.02521,200
Oct 14, 2024156.00157.53156.00157.01156.87611,600
Oct 11, 2024154.31155.36154.24155.00154.86277,100
Oct 10, 2024153.48155.09153.16154.62154.48296,000
Oct 9, 2024153.15154.60152.78154.52154.38320,800
Oct 8, 2024151.42153.35151.10153.15153.01462,200
Oct 7, 2024151.14151.89150.08150.36150.22531,700
Oct 4, 2024151.72151.75149.85151.66151.52914,800
Oct 3, 2024148.59150.60148.59149.71149.57355,800
Oct 2, 2024148.28149.62147.20149.05148.91494,000
Oct 1, 2024151.26151.34147.32148.14148.011,458,400
Sep 30, 2024150.46151.69149.79151.62151.48899,400
Sep 27, 2024152.37152.37150.49151.01150.87295,000
Sep 26, 2024153.30153.44150.61152.20152.062,190,700
Sep 25, 2024 0.11 Dividend
Sep 25, 2024149.85151.39149.85150.73150.59322,500
Sep 24, 2024150.00150.60148.20150.32150.08527,200
Sep 23, 2024149.59149.78148.89149.26149.02696,100
Sep 20, 2024149.58150.14148.25149.42149.18607,400
Sep 19, 2024149.23150.77148.79149.89149.65605,600
Sep 18, 2024146.58147.82145.28145.43145.19865,900
Sep 17, 2024147.22147.49145.27146.11145.87589,400
Sep 16, 2024145.67146.42144.71146.04145.80500,100
Sep 13, 2024146.38147.30145.90146.94146.70431,700
Sep 12, 2024144.98146.74144.09146.16145.92702,200
Sep 11, 2024141.46145.20139.25144.91144.68725,300
Sep 10, 2024140.17141.06138.88140.95140.72468,400
Sep 9, 2024139.11139.73137.85139.41139.18648,600
Sep 6, 2024141.14141.50137.08137.70137.481,266,800
Sep 5, 2024140.16142.72140.16141.04140.813,509,300
Sep 4, 2024140.14142.35139.59141.04140.81980,600
Sep 3, 2024146.57146.57140.70141.58141.35959,500
Aug 30, 2024147.53148.14146.01147.76147.52401,800
Aug 29, 2024147.21149.19145.84146.11145.87602,500
Aug 28, 2024148.50148.67145.58146.71146.47486,300
Aug 27, 2024147.16148.94146.36148.58148.34488,500
Aug 26, 2024149.20149.74147.01147.96147.72847,900
Aug 23, 2024148.70150.15147.66149.38149.141,486,800
Aug 22, 2024151.00151.34147.01147.36147.12517,200
Aug 21, 2024149.50150.88149.19150.39150.15542,900
Aug 20, 2024149.59150.56148.83149.53149.291,070,400
Aug 19, 2024147.72150.00146.97150.00149.76454,400
Aug 16, 2024147.09148.29146.59147.98147.741,522,200
Aug 15, 2024145.63147.84145.36147.71147.47503,000
Aug 14, 2024144.00144.77142.34144.08143.85631,600
Aug 13, 2024141.09143.60141.09143.58143.35935,800
Aug 12, 2024139.15140.70138.58139.66139.43691,200
Aug 9, 2024137.57139.40137.08138.88138.661,118,800
Aug 8, 2024135.70138.23133.73137.92137.70655,100
Aug 7, 2024137.17138.50132.99133.16132.941,162,300
Aug 6, 2024134.28137.09132.75134.59134.372,241,000
Aug 5, 2024128.56135.84127.92133.32133.102,206,800
Aug 2, 2024138.31139.64136.11138.18137.962,363,900
Aug 1, 2024146.41147.90140.28141.77141.541,069,000
Jul 31, 2024145.30146.75144.36146.33146.09906,300
Jul 30, 2024144.63145.01140.16141.39141.16939,900
Jul 29, 2024145.60146.22143.67144.14143.91354,800
Jul 26, 2024144.54145.61143.50144.54144.31404,500
Jul 25, 2024144.33146.37140.81142.95142.72718,700
Jul 24, 2024148.60148.92143.96144.27144.04973,700
Jul 23, 2024150.70152.07150.52150.73150.49955,400
Jul 22, 2024150.09151.26149.16151.02150.781,790,300
Jul 19, 2024149.30150.19147.73148.01147.77472,600
Jul 18, 2024151.92151.92148.10149.63149.39749,700
Jul 17, 2024152.77152.89150.24150.34150.10999,500
Jul 16, 2024157.04157.29155.15156.23155.981,009,600
Jul 15, 2024157.21158.14155.78156.68156.43592,900
Jul 12, 2024154.92157.49154.67155.91155.66528,000
Jul 11, 2024158.97158.97154.37154.85154.601,504,700
Jul 10, 2024157.45158.84156.91158.73158.47659,200
Jul 9, 2024157.51157.81155.88156.65156.40523,500
Jul 8, 2024156.31157.05156.00156.96156.71575,300
Jul 5, 2024154.84156.39154.83156.17155.92595,600
Jul 3, 2024152.82154.75152.69154.75154.50896,400
Jul 2, 2024150.99153.06150.95153.06152.81593,000
Jul 1, 2024150.85152.19148.99152.02151.77759,400
Jun 28, 2024151.66153.36150.47150.50150.26969,700
Jun 27, 2024150.67151.69150.50151.10150.86936,000
Jun 26, 2024150.32151.15149.83150.85150.61610,700
Jun 25, 2024148.65150.49148.33150.33150.091,403,300
Jun 24, 2024149.66150.15147.81147.81147.57741,000
Jun 21, 2024150.83151.77149.67150.37150.131,179,200
Jun 20, 2024154.22154.41150.67151.34151.091,076,500
Jun 18, 2024152.92153.66152.57153.46153.21498,500
Jun 17, 2024151.28153.40150.66152.76152.51905,800
Jun 14, 2024150.10151.19149.87151.08150.84491,600
Jun 13, 2024150.54150.87149.27150.24150.00860,800
Jun 12, 2024147.71150.43147.40149.26149.02608,800
Jun 11, 2024 0.08 Dividend
Jun 11, 2024143.65145.97143.50145.97145.73488,400
Jun 10, 2024142.93144.37142.70143.93143.62405,100
Jun 7, 2024143.17144.07142.51143.46143.15791,700
Jun 6, 2024143.93144.35142.77143.27142.961,447,300
Jun 5, 2024141.38143.71141.26143.69143.38830,000
Jun 4, 2024139.75140.16138.86139.93139.63575,100
Jun 3, 2024140.08140.18137.86139.72139.42902,300
May 31, 2024139.21139.25135.52138.63138.331,539,100
May 30, 2024140.92141.20138.19138.70138.401,513,500
May 29, 2024141.59142.95141.59142.34142.03812,300
May 28, 2024142.65143.32141.86143.08142.771,141,700
May 24, 2024140.45141.73139.96141.54141.23643,200
May 23, 2024142.31142.50139.55140.26139.96934,200
May 22, 2024140.21140.59139.07140.00139.70837,900
May 21, 2024139.02140.09138.84139.96139.66609,100
May 20, 2024138.31139.97138.20139.80139.50615,200
May 17, 2024138.71138.76137.26138.02137.72801,400
May 16, 2024138.89139.39138.33138.35138.05916,100
May 15, 2024136.55138.77136.43138.70138.40847,300
May 14, 2024134.29135.84134.15135.65135.36809,300
May 13, 2024134.57134.77133.69134.46134.17841,000
May 10, 2024134.14134.85133.44133.97133.68700,700
May 9, 2024133.54133.78132.81133.54133.251,043,100
May 8, 2024133.01133.95132.87133.68133.39589,000
May 7, 2024134.26134.46133.54133.64133.35948,300
May 6, 2024132.75134.26132.57134.23133.94915,100
May 3, 2024131.90132.56131.33132.17131.881,312,700
May 2, 2024128.55129.17126.87129.01128.73774,700
May 1, 2024127.61129.88126.62126.95126.67817,000
Apr 30, 2024130.51131.25128.17128.17127.89754,900
Apr 29, 2024131.36131.46130.15131.04130.76470,200
Apr 26, 2024130.02131.64129.51130.95130.67798,600
Apr 25, 2024126.02128.50125.56128.20127.921,392,400
Apr 24, 2024129.86130.18128.15128.84128.56857,400
Apr 23, 2024127.08128.82126.85128.52128.241,326,900
Apr 22, 2024125.80127.07124.56126.24125.971,832,600
Apr 19, 2024127.79128.19124.32124.75124.482,094,300
Apr 18, 2024129.52130.07128.23128.41128.131,468,800
Apr 17, 2024131.97132.29129.25129.34129.061,615,900
Apr 16, 2024131.36132.34130.94131.38131.09838,800
Apr 15, 2024134.76135.05130.99131.14130.851,322,500
Apr 12, 2024134.68135.25133.50133.95133.66896,200
Apr 11, 2024134.00136.39133.36136.27135.97578,200
Apr 10, 2024132.71133.78132.68133.44133.15758,300
Apr 9, 2024134.81135.03132.73134.40134.11650,900
Apr 8, 2024134.58134.91133.65134.13133.84397,000
Apr 5, 2024133.17135.02132.78134.37134.08713,100
Apr 4, 2024136.12136.54132.43132.51132.22774,000
Apr 3, 2024133.68135.49133.68134.77134.48610,900

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.