iShares U.S. Technology ETF (IYW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 140.45 | 141.73 | 139.96 | 141.54 | 141.54 | 643,200 |
| 23 May 2024 | 142.31 | 142.50 | 139.55 | 140.26 | 140.26 | 934,200 |
| 22 May 2024 | 140.21 | 140.59 | 139.07 | 140.00 | 140.00 | 837,900 |
| 21 May 2024 | 139.02 | 140.09 | 138.84 | 139.96 | 139.96 | 609,100 |
| 20 May 2024 | 138.31 | 139.97 | 138.20 | 139.80 | 139.80 | 615,200 |
| 17 May 2024 | 138.71 | 138.76 | 137.26 | 138.02 | 138.02 | 801,400 |
| 16 May 2024 | 138.89 | 139.39 | 138.33 | 138.35 | 138.35 | 916,100 |
| 15 May 2024 | 136.55 | 138.77 | 136.43 | 138.70 | 138.70 | 847,300 |
| 14 May 2024 | 134.29 | 135.84 | 134.15 | 135.65 | 135.65 | 809,300 |
| 13 May 2024 | 134.57 | 134.77 | 133.69 | 134.46 | 134.46 | 841,000 |
| 10 May 2024 | 134.14 | 134.85 | 133.44 | 133.97 | 133.97 | 700,700 |
| 09 May 2024 | 133.54 | 133.78 | 132.81 | 133.54 | 133.54 | 1,043,100 |
| 08 May 2024 | 133.01 | 133.95 | 132.87 | 133.68 | 133.68 | 589,000 |
| 07 May 2024 | 134.26 | 134.46 | 133.54 | 133.64 | 133.64 | 948,300 |
| 06 May 2024 | 132.75 | 134.26 | 132.57 | 134.23 | 134.23 | 915,100 |
| 03 May 2024 | 131.90 | 132.56 | 131.33 | 132.17 | 132.17 | 1,312,700 |
| 02 May 2024 | 128.55 | 129.17 | 126.87 | 129.01 | 129.01 | 774,700 |
| 01 May 2024 | 127.61 | 129.88 | 126.62 | 126.95 | 126.95 | 817,000 |
| 30 Apr 2024 | 130.51 | 131.25 | 128.17 | 128.17 | 128.17 | 754,900 |
| 29 Apr 2024 | 131.36 | 131.46 | 130.15 | 131.04 | 131.04 | 470,200 |
| 26 Apr 2024 | 130.02 | 131.64 | 129.51 | 130.95 | 130.95 | 798,600 |
| 25 Apr 2024 | 126.02 | 128.50 | 125.56 | 128.20 | 128.20 | 1,392,400 |
| 24 Apr 2024 | 129.86 | 130.18 | 128.15 | 128.84 | 128.84 | 857,400 |
| 23 Apr 2024 | 127.08 | 128.82 | 126.85 | 128.52 | 128.52 | 1,326,900 |
| 22 Apr 2024 | 125.80 | 127.07 | 124.56 | 126.24 | 126.24 | 1,832,600 |
| 19 Apr 2024 | 127.79 | 128.19 | 124.32 | 124.75 | 124.75 | 2,094,300 |
| 18 Apr 2024 | 129.52 | 130.07 | 128.23 | 128.41 | 128.41 | 1,468,800 |
| 17 Apr 2024 | 131.97 | 132.29 | 129.25 | 129.34 | 129.34 | 1,615,900 |
| 16 Apr 2024 | 131.36 | 132.34 | 130.94 | 131.38 | 131.38 | 838,800 |
| 15 Apr 2024 | 134.76 | 135.05 | 130.99 | 131.14 | 131.14 | 1,322,500 |
| 12 Apr 2024 | 134.68 | 135.25 | 133.50 | 133.95 | 133.95 | 896,200 |
| 11 Apr 2024 | 134.00 | 136.39 | 133.36 | 136.27 | 136.27 | 578,200 |
| 10 Apr 2024 | 132.71 | 133.78 | 132.68 | 133.44 | 133.44 | 758,300 |
| 09 Apr 2024 | 134.81 | 135.03 | 132.73 | 134.40 | 134.40 | 650,900 |
| 08 Apr 2024 | 134.58 | 134.91 | 133.65 | 134.13 | 134.13 | 397,000 |
| 05 Apr 2024 | 133.17 | 135.02 | 132.78 | 134.37 | 134.37 | 713,100 |
| 04 Apr 2024 | 136.12 | 136.54 | 132.43 | 132.51 | 132.51 | 774,000 |
| 03 Apr 2024 | 133.68 | 135.49 | 133.68 | 134.77 | 134.77 | 610,900 |
| 02 Apr 2024 | 133.94 | 134.63 | 133.11 | 134.49 | 134.49 | 951,700 |
| 01 Apr 2024 | 135.25 | 136.52 | 134.93 | 135.55 | 135.55 | 939,200 |
| 28 Mar 2024 | 135.22 | 135.59 | 134.75 | 135.06 | 135.06 | 1,090,400 |
| 27 Mar 2024 | 136.07 | 136.15 | 134.32 | 135.34 | 135.34 | 1,136,800 |
| 26 Mar 2024 | 136.52 | 136.73 | 135.15 | 135.21 | 135.21 | 542,200 |
| 25 Mar 2024 | 135.55 | 136.61 | 135.00 | 135.90 | 135.90 | 618,300 |
| 22 Mar 2024 | 136.04 | 137.08 | 135.89 | 136.59 | 136.59 | 500,600 |
| 21 Mar 2024 | 137.48 | 137.54 | 135.92 | 136.14 | 136.14 | 666,100 |
| 21 Mar 2024 | 0.079 Dividend | |||||
| 20 Mar 2024 | 134.44 | 135.86 | 133.81 | 135.85 | 135.77 | 552,800 |
| 19 Mar 2024 | 132.72 | 134.29 | 131.76 | 134.14 | 134.06 | 1,315,100 |
| 18 Mar 2024 | 134.11 | 135.10 | 133.33 | 133.53 | 133.45 | 1,448,900 |
| 15 Mar 2024 | 132.67 | 133.23 | 131.95 | 132.43 | 132.35 | 1,570,500 |
| 14 Mar 2024 | 135.00 | 135.39 | 133.61 | 134.52 | 134.44 | 4,588,700 |
| 13 Mar 2024 | 135.27 | 135.27 | 133.94 | 134.41 | 134.33 | 633,400 |
| 12 Mar 2024 | 134.17 | 135.69 | 133.01 | 135.60 | 135.52 | 1,287,700 |
| 11 Mar 2024 | 132.92 | 133.42 | 132.15 | 132.95 | 132.87 | 884,200 |
| 08 Mar 2024 | 135.48 | 136.97 | 133.28 | 133.51 | 133.43 | 1,126,600 |
| 07 Mar 2024 | 134.25 | 135.76 | 133.48 | 135.42 | 135.34 | 704,200 |
| 06 Mar 2024 | 133.52 | 133.98 | 132.29 | 133.05 | 132.97 | 517,100 |
| 05 Mar 2024 | 133.57 | 133.66 | 131.02 | 131.87 | 131.79 | 519,800 |
| 04 Mar 2024 | 135.20 | 135.80 | 134.69 | 135.04 | 134.96 | 685,100 |
| 01 Mar 2024 | 133.69 | 135.67 | 133.69 | 135.41 | 135.33 | 689,500 |
| 29 Feb 2024 | 132.44 | 133.64 | 131.72 | 133.29 | 133.21 | 467,600 |
| 28 Feb 2024 | 132.08 | 132.17 | 131.38 | 131.80 | 131.72 | 423,900 |
| 27 Feb 2024 | 132.75 | 132.80 | 131.66 | 132.69 | 132.61 | 410,600 |
| 26 Feb 2024 | 133.08 | 133.35 | 132.34 | 132.36 | 132.28 | 471,400 |
| 23 Feb 2024 | 133.79 | 134.21 | 132.20 | 132.68 | 132.60 | 666,300 |
| 22 Feb 2024 | 132.13 | 133.27 | 131.78 | 132.95 | 132.87 | 571,100 |
| 21 Feb 2024 | 128.08 | 128.66 | 127.32 | 128.64 | 128.57 | 665,500 |
| 20 Feb 2024 | 130.11 | 130.61 | 128.26 | 129.64 | 129.56 | 958,600 |
| 16 Feb 2024 | 132.61 | 132.80 | 130.81 | 130.95 | 130.87 | 625,700 |
| 15 Feb 2024 | 132.89 | 132.89 | 131.57 | 132.42 | 132.34 | 736,200 |
| 14 Feb 2024 | 132.21 | 132.86 | 131.27 | 132.71 | 132.63 | 1,237,300 |
| 13 Feb 2024 | 130.41 | 132.12 | 129.80 | 131.08 | 131.00 | 651,000 |
| 12 Feb 2024 | 134.27 | 134.99 | 133.23 | 133.40 | 133.32 | 643,300 |
| 09 Feb 2024 | 133.30 | 134.61 | 133.00 | 134.45 | 134.37 | 567,500 |
| 08 Feb 2024 | 131.97 | 132.76 | 131.95 | 132.46 | 132.38 | 471,000 |
| 07 Feb 2024 | 130.85 | 131.94 | 130.54 | 131.88 | 131.80 | 473,800 |
| 06 Feb 2024 | 130.78 | 131.00 | 129.06 | 129.91 | 129.83 | 580,500 |
| 05 Feb 2024 | 130.68 | 130.94 | 129.21 | 130.39 | 130.31 | 820,400 |
| 02 Feb 2024 | 127.97 | 130.63 | 127.65 | 130.27 | 130.19 | 1,078,900 |
| 01 Feb 2024 | 127.12 | 128.08 | 126.89 | 127.88 | 127.81 | 1,189,700 |
| 31 Jan 2024 | 127.76 | 128.29 | 126.31 | 126.35 | 126.28 | 867,500 |
| 30 Jan 2024 | 130.81 | 131.02 | 129.37 | 129.70 | 129.62 | 624,600 |
| 29 Jan 2024 | 129.61 | 130.89 | 129.41 | 130.81 | 130.73 | 725,800 |
| 26 Jan 2024 | 129.76 | 130.42 | 129.13 | 129.40 | 129.32 | 875,700 |
| 25 Jan 2024 | 131.21 | 131.96 | 129.96 | 130.61 | 130.53 | 2,276,400 |
| 24 Jan 2024 | 130.07 | 131.39 | 129.75 | 130.03 | 129.95 | 1,524,400 |
| 23 Jan 2024 | 128.84 | 129.16 | 127.96 | 129.10 | 129.02 | 529,800 |
| 22 Jan 2024 | 128.87 | 129.60 | 128.24 | 128.57 | 128.50 | 793,900 |
| 19 Jan 2024 | 126.07 | 128.03 | 125.71 | 128.03 | 127.96 | 785,300 |
| 18 Jan 2024 | 124.33 | 125.19 | 123.78 | 125.06 | 124.99 | 601,000 |
| 17 Jan 2024 | 122.41 | 122.83 | 121.05 | 122.70 | 122.63 | 542,700 |
| 16 Jan 2024 | 122.99 | 123.87 | 122.39 | 123.36 | 123.29 | 404,100 |
| 12 Jan 2024 | 123.02 | 123.48 | 122.60 | 123.14 | 123.07 | 312,800 |
| 11 Jan 2024 | 122.93 | 123.56 | 121.09 | 122.82 | 122.75 | 1,403,600 |
| 10 Jan 2024 | 121.34 | 122.57 | 121.05 | 122.28 | 122.21 | 759,300 |
| 09 Jan 2024 | 119.88 | 121.54 | 119.80 | 121.12 | 121.05 | 1,140,600 |
| 08 Jan 2024 | 118.25 | 120.80 | 118.25 | 120.74 | 120.67 | 472,200 |
| 05 Jan 2024 | 117.56 | 118.56 | 117.19 | 117.62 | 117.55 | 552,000 |
| 04 Jan 2024 | 117.85 | 118.51 | 117.40 | 117.50 | 117.43 | 944,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.