Get the Stockscreener App
266.12
0.68%
1.81
After Hours:
265.68
-0.44
-0.17%
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 September 25, 2026, is $266.12.
- 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 282.96% to $266.12 now.
- The 52-week high stock price for IYW is $266.77, representing a 0.24% increase from the current share price, occurred on September 25, 2026.
- The 52-week low stock price for IYW is $172.54, indicating a -35.16% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $266.8 | $264.5 | $2.31 | 751,970.0 | +0.68% |
| Sep 24, 2026 | $264.8 | $261.3 | $3.50 | 633,821.0 | -0.08% |
| Sep 23, 2026 | $266.7 | $262.8 | $3.90 | 518,345.0 | -0.55% |
| Sep 22, 2026 | $266.4 | $264.5 | $1.89 | 621,715.0 | +0.58% |
| Sep 21, 2026 | $265.0 | $258.9 | $6.09 | 895,487.0 | +2.95% |
| Sep 18, 2026 | $257.1 | $254.8 | $2.31 | 444,013.0 | +0.57% |
| Sep 17, 2026 | $255.9 | $253.4 | $2.45 | 328,816.0 | +2.11% |
| Sep 16, 2026 | $252.8 | $248.3 | $4.52 | 412,771.0 | +0.03% |
| Sep 15, 2026 | $251.7 | $249.6 | $2.12 | 651,958.0 | -0.41% |
| Sep 14, 2026 | $252.6 | $247.9 | $4.70 | 642,451.0 | -0.85% |
| Sep 11, 2026 | $254.8 | $252.6 | $2.22 | 798,129.0 | +1.17% |
| Sep 10, 2026 | $251.5 | $249.1 | $2.36 | 503,664.0 | -1.02% |
| Sep 09, 2026 | $253.7 | $251.9 | $1.79 | 504,456.0 | -0.08% |
| Sep 08, 2026 | $254.4 | $252.1 | $2.38 | 691,931.0 | -0.09% |
| Sep 04, 2026 | $254.3 | $252.4 | $1.91 | 259,316.0 | +0.30% |
| Sep 03, 2026 | $253.1 | $249.0 | $4.05 | 312,057.0 | +1.67% |
| Sep 02, 2026 | $248.8 | $246.8 | $1.92 | 539,770.0 | +0.18% |
| Sep 01, 2026 | $249.6 | $246.8 | $2.85 | 422,729.0 | -1.33% |
| Aug 31, 2026 | $251.6 | $249.8 | $1.72 | 1,246,882.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $266.8 | $246.8 | $20.02 | 10,685,369.0 | +5.91% |
| Aug, 2026 | $257.4 | $237.1 | $20.29 | 10,771,988.0 | +5.54% |
| Jul, 2026 | $251.2 | $227.1 | $24.09 | 11,473,101.0 | -5.60% |
| Jun, 2026 | $261.0 | $231.6 | $29.46 | 17,517,512.0 | -0.27% |
| May, 2026 | $254.3 | $219.1 | $35.21 | 21,119,399.0 | +15.96% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):