Get the Stockscreener App
192.07
1.68%
-3.4259
Ishares U S Technology Etf Stock (IYW) Price History
The historical daily chart and data for Ishares U S Technology Etf stock (IYW), adjusted for splits and dividends, show that the latest closing stock price as of February 12, 2026, is $192.07.
- Ishares U S Technology Etf all-time high stock price is $331.72, occurred on December 04, 2020.
- The lowest Ishares U S Technology Etf stock price recorded was $69.49 on October 13, 2022. Since then, Ishares U S Technology Etf's stock price has risen over 176.41% to $192.07 now.
- The 52-week high stock price for IYW is $211.98, representing a 10.36% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for IYW is $117.55, indicating a -38.80% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares U S Technology Etf (IYW) stock in the beginning of 2025 was $115.41. The stock closed the year at $74.49, a loss of over -35.46% for the year.
The table below shows more information about IYW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $196.6 | $190.8 | $5.81 | 1,271,094.0 | -1.69% |
| Feb 11, 2026 | $198.2 | $193.7 | $4.48 | 973,620.0 | +0.10% |
| Feb 10, 2026 | $197.3 | $195.2 | $2.14 | 1,664,507.0 | -0.51% |
| Feb 09, 2026 | $197.2 | $192.3 | $4.94 | 829,349.0 | +1.46% |
| Feb 06, 2026 | $194.1 | $189.1 | $4.95 | 872,754.0 | +3.61% |
| Feb 05, 2026 | $190.2 | $186.1 | $4.13 | 1,867,152.0 | -1.91% |
| Feb 04, 2026 | $193.9 | $187.7 | $6.19 | 2,657,533.0 | -2.32% |
| Feb 03, 2026 | $200.4 | $192.7 | $7.72 | 1,509,763.0 | -2.35% |
| Feb 02, 2026 | $200.8 | $197.7 | $3.16 | 972,390.0 | +0.63% |
| Jan 30, 2026 | $201.3 | $197.2 | $4.07 | 1,559,113.0 | -1.74% |
| Jan 29, 2026 | $203.1 | $196.8 | $6.36 | 2,068,859.0 | -1.38% |
| Jan 28, 2026 | $205.7 | $203.9 | $1.78 | 1,578,199.0 | +0.50% |
| Jan 27, 2026 | $204.4 | $202.6 | $1.82 | 609,561.0 | +1.22% |
| Jan 26, 2026 | $202.0 | $199.5 | $2.53 | 804,523.0 | +0.76% |
| Jan 23, 2026 | $200.7 | $198.0 | $2.75 | 1,011,681.0 | +0.40% |
| Jan 22, 2026 | $199.6 | $197.8 | $1.78 | 762,503.0 | +0.89% |
| Jan 21, 2026 | $198.9 | $194.7 | $4.19 | 1,582,918.0 | +1.26% |
| Jan 20, 2026 | $197.6 | $194.3 | $3.21 | 1,007,231.0 | -2.59% |
| Jan 16, 2026 | $201.6 | $199.4 | $2.25 | 520,908.0 | -0.01% |
| Jan 15, 2026 | $202.7 | $199.7 | $2.98 | 1,232,823.0 | +0.32% |
| Jan 14, 2026 | $200.9 | $197.6 | $3.33 | 713,872.0 | -1.31% |
| Jan 13, 2026 | $203.2 | $200.9 | $2.22 | 786,050.0 | -0.26% |
Ishares U S Technology Etf Stock (IYW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Technology Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IYW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Technology Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Technology Etf Stock (IYW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $200.8 | $186.1 | $14.74 | 12,618,162.0 | -3.11% |
| Jan, 2026 | $205.7 | $194.3 | $11.34 | 20,615,483.0 | -0.66% |
Ishares U S Technology Etf Stock (IYW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $205.3 | $192.9 | $12.35 | 17,107,399.0 | +1.42% |
| Nov, 2025 | $210.4 | $186.0 | $24.38 | 17,205,278.0 | -4.44% |
| Oct, 2025 | $212.0 | $192.6 | $19.36 | 20,578,610.0 | +6.16% |
| Sep, 2025 | $197.1 | $177.4 | $19.72 | 39,978,018.0 | +7.74% |
| Aug, 2025 | $186.6 | $176.3 | $10.32 | 13,665,582.0 | +0.26% |
| Jul, 2025 | $185.1 | $170.2 | $14.88 | 14,127,261.0 | +4.64% |
| Jun, 2025 | $173.8 | $157.6 | $16.19 | 15,921,502.0 | +9.49% |
| May, 2025 | $161.1 | $144.4 | $16.70 | 18,504,273.0 | +10.80% |
| Apr, 2025 | $144.1 | $117.5 | $26.56 | 22,015,290.0 | +1.70% |
| Mar, 2025 | $155.8 | $136.4 | $19.44 | 19,893,127.0 | -9.19% |
| Feb, 2025 | $167.3 | $150.2 | $17.06 | 12,252,113.0 | -3.14% |
| Jan, 2025 | $166.8 | $154.6 | $12.26 | 16,625,483.0 | +0.09% |
Ishares U S Technology Etf Stock (IYW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $166.5 | $157.9 | $8.57 | 12,898,180.0 | +1.05% |
| Nov, 2024 | $161.5 | $150.8 | $10.74 | 13,303,150.0 | +5.73% |
| Oct, 2024 | $158.2 | $147.2 | $10.96 | 11,959,280.0 | -0.61% |
| Sep, 2024 | $153.4 | $137.1 | $16.36 | 17,675,165.0 | +2.61% |
| Aug, 2024 | $151.3 | $127.9 | $23.42 | 21,904,142.0 | +0.98% |
| Jul, 2024 | $159.0 | $140.2 | $18.81 | 17,249,599.0 | -2.77% |
| Jun, 2024 | $154.4 | $137.9 | $16.55 | 15,628,407.0 | +8.56% |
| May, 2024 | $143.3 | $126.6 | $16.70 | 19,862,920.0 | +8.16% |
| Apr, 2024 | $136.5 | $124.3 | $12.22 | 21,960,039.0 | -5.10% |
| Mar, 2024 | $137.5 | $131.0 | $6.52 | 21,301,824.0 | +1.33% |
| Feb, 2024 | $135.0 | $126.9 | $8.10 | 13,684,201.0 | +5.49% |
| Jan, 2024 | $132.0 | $117.2 | $14.77 | 17,433,665.0 | +2.93% |
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):