Get the Stockscreener App
181.41
1.57%
2.81
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 August 22, 2025, is $181.41.
- 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 161.06% to $181.41 now.
- The 52-week high stock price for IYW is $186.63, representing a 2.88% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for IYW is $117.55, indicating a -35.20% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $182.3 | $178.1 | $4.19 | 661,716.0 | +1.57% |
| Aug 21, 2025 | $179.7 | $177.9 | $1.76 | 457,185.0 | -0.37% |
| Aug 20, 2025 | $180.1 | $176.3 | $3.74 | 1,070,156.0 | -0.70% |
| Aug 19, 2025 | $184.0 | $180.2 | $3.81 | 408,625.0 | -1.90% |
| Aug 18, 2025 | $184.3 | $183.3 | $1.02 | 799,391.0 | +0.04% |
| Aug 15, 2025 | $184.9 | $183.2 | $1.63 | 395,680.0 | -0.51% |
| Aug 14, 2025 | $185.6 | $184.2 | $1.45 | 310,312.0 | -0.23% |
| Aug 13, 2025 | $186.6 | $184.7 | $1.91 | 658,810.0 | -0.10% |
| Aug 12, 2025 | $185.6 | $182.7 | $2.83 | 820,759.0 | +1.43% |
| Aug 11, 2025 | $184.7 | $182.4 | $2.28 | 532,505.0 | -0.55% |
| Aug 08, 2025 | $184.2 | $182.5 | $1.69 | 332,098.0 | +0.99% |
| Aug 07, 2025 | $184.1 | $180.5 | $3.58 | 478,772.0 | +0.19% |
| Aug 06, 2025 | $181.9 | $179.8 | $2.14 | 686,111.0 | +1.09% |
| Aug 05, 2025 | $182.1 | $179.5 | $2.56 | 925,958.0 | -0.77% |
| Aug 04, 2025 | $181.2 | $179.0 | $2.29 | 1,334,241.0 | +2.23% |
| Aug 01, 2025 | $179.6 | $176.5 | $3.09 | 671,021.0 | -2.24% |
| Jul 31, 2025 | $185.1 | $180.7 | $4.39 | 1,508,970.0 | -0.07% |
| Jul 30, 2025 | $182.1 | $180.1 | $2.05 | 520,607.0 | +0.22% |
| Jul 29, 2025 | $183.2 | $180.6 | $2.56 | 484,941.0 | -0.14% |
| Jul 28, 2025 | $181.3 | $180.2 | $1.08 | 403,184.0 | +0.73% |
| Jul 25, 2025 | $180.4 | $179.1 | $1.34 | 597,272.0 | +0.28% |
| Jul 24, 2025 | $179.9 | $178.5 | $1.44 | 639,370.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $186.6 | $176.3 | $10.32 | 11,205,056.0 | +0.06% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):