Get the Stockscreener App
232.12
3.08%
6.94
Pre-market:
233.80
1.68
+0.72%
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 May 06, 2026, is $232.12.
- 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 234.03% to $232.12 now.
- The 52-week high stock price for IYW is $222.10, representing a -4.31% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for IYW is $144.44, indicating a -37.77% decrease from the current share price, occurred on May 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $232.3 | $227.8 | $4.44 | 1,103,306.0 | +3.08% |
| May 05, 2026 | $225.5 | $222.8 | $2.69 | 987,653.0 | +1.88% |
| May 04, 2026 | $222.1 | $219.3 | $2.79 | 936,648.0 | +0.01% |
| May 01, 2026 | $221.6 | $219.1 | $2.51 | 1,649,922.0 | +1.33% |
| Apr 30, 2026 | $218.6 | $214.0 | $4.60 | 909,202.0 | +1.00% |
| Apr 29, 2026 | $216.3 | $214.3 | $1.99 | 738,403.0 | +0.29% |
| Apr 28, 2026 | $216.1 | $213.4 | $2.73 | 716,394.0 | -1.42% |
| Apr 27, 2026 | $218.5 | $215.8 | $2.68 | 1,170,681.0 | +0.58% |
| Apr 24, 2026 | $217.4 | $213.6 | $3.78 | 629,106.0 | +2.65% |
| Apr 23, 2026 | $213.9 | $209.1 | $4.74 | 745,748.0 | -1.20% |
| Apr 22, 2026 | $214.1 | $211.1 | $3.07 | 641,646.0 | +2.24% |
| Apr 21, 2026 | $212.2 | $208.9 | $3.30 | 824,269.0 | -0.47% |
| Apr 20, 2026 | $210.6 | $208.3 | $2.33 | 723,364.0 | +0.17% |
| Apr 17, 2026 | $210.3 | $208.6 | $1.72 | 2,061,686.0 | +1.70% |
| Apr 16, 2026 | $207.2 | $204.3 | $2.93 | 1,200,322.0 | +0.65% |
| Apr 15, 2026 | $205.4 | $202.2 | $3.24 | 1,177,166.0 | +1.68% |
| Apr 14, 2026 | $201.9 | $199.3 | $2.53 | 794,026.0 | +1.97% |
| Apr 13, 2026 | $198.1 | $193.6 | $4.43 | 963,938.0 | +1.89% |
| Apr 10, 2026 | $195.5 | $193.7 | $1.87 | 705,843.0 | +0.33% |
| Apr 09, 2026 | $193.8 | $191.3 | $2.55 | 1,376,811.0 | +0.28% |
| Apr 08, 2026 | $195.7 | $191.9 | $3.81 | 1,578,977.0 | +3.09% |
| Apr 07, 2026 | $187.4 | $182.8 | $4.56 | 1,986,975.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $232.3 | $219.1 | $13.22 | 5,780,835.0 | +6.42% |
| Apr, 2026 | $218.6 | $179.6 | $39.03 | 24,176,826.0 | +20.22% |
| Mar, 2026 | $194.2 | $172.5 | $21.70 | 64,407,759.0 | -4.30% |
| Feb, 2026 | $200.8 | $186.1 | $14.74 | 23,182,707.0 | -4.43% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):