Get the Stockscreener App
189.12
2.81%
-5.47
Pre-market:
189.12
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 November 20, 2025, is $189.12.
- 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 172.15% to $189.12 now.
- The 52-week high stock price for IYW is $211.98, representing a 12.09% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for IYW is $117.55, indicating a -37.84% 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 2024 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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $199.8 | $188.6 | $11.17 | 1,110,554.0 | -2.81% |
| Nov 19, 2025 | $197.0 | $192.9 | $4.12 | 587,828.0 | +0.63% |
| Nov 18, 2025 | $195.6 | $191.3 | $4.32 | 2,490,990.0 | -1.51% |
| Nov 17, 2025 | $199.7 | $194.8 | $4.93 | 1,097,920.0 | -1.42% |
| Nov 14, 2025 | $200.8 | $193.8 | $7.06 | 822,813.0 | +0.53% |
| Nov 13, 2025 | $201.9 | $197.1 | $4.86 | 820,847.0 | -2.54% |
| Nov 12, 2025 | $204.9 | $202.1 | $2.81 | 635,245.0 | -0.03% |
| Nov 11, 2025 | $204.0 | $202.0 | $2.02 | 593,828.0 | -0.73% |
| Nov 10, 2025 | $205.2 | $202.3 | $2.94 | 933,841.0 | +2.66% |
| Nov 07, 2025 | $199.5 | $195.0 | $4.58 | 1,489,146.0 | -0.28% |
| Nov 06, 2025 | $204.0 | $199.3 | $4.71 | 1,439,687.0 | -2.01% |
| Nov 05, 2025 | $206.0 | $203.1 | $2.86 | 524,820.0 | +0.29% |
| Nov 04, 2025 | $206.4 | $203.2 | $3.11 | 759,667.0 | -2.48% |
| Nov 03, 2025 | $210.4 | $208.0 | $2.45 | 759,640.0 | +0.42% |
| Oct 31, 2025 | $210.4 | $207.0 | $3.40 | 768,826.0 | +0.03% |
| Oct 30, 2025 | $210.2 | $207.7 | $2.55 | 1,074,297.0 | -1.62% |
| Oct 29, 2025 | $212.0 | $209.5 | $2.53 | 1,653,165.0 | +0.92% |
| Oct 28, 2025 | $210.2 | $207.6 | $2.54 | 881,206.0 | +0.98% |
| Oct 27, 2025 | $207.4 | $206.0 | $1.46 | 860,299.0 | +2.08% |
| Oct 24, 2025 | $203.8 | $201.8 | $2.00 | 1,284,415.0 | +1.56% |
| Oct 23, 2025 | $200.3 | $197.1 | $3.23 | 386,558.0 | +1.16% |
| Oct 22, 2025 | $200.2 | $195.3 | $4.88 | 710,974.0 | -1.01% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $210.4 | $188.6 | $21.81 | 15,177,380.0 | -9.04% |
| 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% |
Ishares U S Technology Etf Stock (IYW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $123.6 | $114.8 | $8.80 | 12,865,566.0 | +4.67% |
| Nov, 2023 | $118.8 | $103.9 | $14.92 | 15,610,805.0 | +13.06% |
| Oct, 2023 | $111.0 | $100.8 | $10.18 | 19,173,315.0 | -1.14% |
| Sep, 2023 | $112.6 | $102.6 | $9.93 | 11,896,541.0 | -5.88% |
| Aug, 2023 | $113.8 | $103.2 | $10.63 | 12,502,085.0 | -1.94% |
| Jul, 2023 | $114.2 | $106.4 | $7.73 | 29,940,993.0 | +4.41% |
| Jun, 2023 | $110.4 | $102.3 | $8.07 | 11,458,762.0 | +5.61% |
| May, 2023 | $105.2 | $90.76 | $14.43 | 11,119,640.0 | +10.80% |
| Apr, 2023 | $93.25 | $88.64 | $4.61 | 7,733,927.0 | +0.25% |
| Mar, 2023 | $92.92 | $81.54 | $11.38 | 20,729,408.0 | +11.42% |
| Feb, 2023 | $89.34 | $82.35 | $6.99 | 10,163,061.0 | +0.74% |
| Jan, 2023 | $83.86 | $72.09 | $11.77 | 11,131,059.0 | +11.01% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):