iShares U.S. Technology ETF (NY:IYW)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2026	217.18	218.47	215.79	218.42	1,171,870	+1.25(+0.58%)
Apr 24, 2026	214.67	217.36	213.58	217.17	629,291	+5.61(+2.65%)
Apr 23, 2026	212.91	213.88	209.14	211.56	747,327	-2.57(-1.20%)
Apr 22, 2026	211.70	214.14	211.07	214.13	648,151	+4.69(+2.24%)
Apr 21, 2026	210.93	212.17	208.87	209.44	836,531	-0.99(-0.47%)
Apr 20, 2026	209.98	210.62	208.29	210.43	727,357	+0.36(+0.17%)
Apr 17, 2026	209.16	210.27	208.55	210.07	2,068,785	+3.51(+1.70%)
Apr 16, 2026	206.23	207.25	204.32	206.56	1,202,177	+1.33(+0.65%)
Apr 15, 2026	202.31	205.42	202.18	205.23	1,178,192	+3.40(+1.68%)
Apr 14, 2026	199.74	201.86	199.33	201.83	795,269	+3.89(+1.97%)
Apr 13, 2026	193.90	198.07	193.64	197.94	964,805	+3.67(+1.89%)
Apr 10, 2026	194.36	195.52	193.66	194.27	707,684	+0.63(+0.33%)
Apr 09, 2026	193.24	193.81	191.26	193.64	1,381,320	+0.54(+0.28%)
Apr 08, 2026	195.03	195.68	191.87	193.10	1,583,508	+5.79(+3.09%)
Apr 07, 2026	185.88	187.38	182.82	187.31	2,059,706	+0.76(+0.41%)
Apr 06, 2026	185.83	187.10	185.24	186.55	1,427,993	+1.17(+0.63%)
Apr 02, 2026	180.54	185.49	179.56	185.38	1,360,192	+0.96(+0.52%)
Apr 01, 2026	183.14	185.81	182.85	184.42	2,455,932	+3.00(+1.65%)
Mar 31, 2026	175.82	181.75	175.78	181.42	4,083,659	+7.89(+4.55%)
Mar 30, 2026	177.75	178.12	172.54	173.53	3,815,048	-2.56(-1.45%)
Mar 27, 2026	178.50	178.99	175.72	176.09	2,490,850	-3.92(-2.18%)
Mar 26, 2026	183.70	184.19	179.88	180.01	1,709,081	-5.93(-3.19%)
Mar 25, 2026	186.70	187.63	185.32	185.94	2,205,979	+1.06(+0.57%)
Mar 24, 2026	185.61	186.39	184.11	184.88	3,591,533	-2.03(-1.09%)
Mar 23, 2026	187.60	189.64	185.96	186.91	5,407,823	+2.43(+1.32%)
Mar 20, 2026	188.04	188.04	183.16	184.48	1,980,264	-4.20(-2.23%)
Mar 19, 2026	186.16	189.57	185.50	188.68	2,211,136	+0.03(+0.02%)
Mar 18, 2026	190.33	191.27	188.62	188.65	1,381,117	-2.16(-1.13%)
Mar 17, 2026	190.60	191.85	190.06	190.81	1,240,842	+0.94(+0.50%)
Mar 16, 2026	189.75	191.65	189.57	189.87	2,047,221	+2.63(+1.40%)
Mar 13, 2026	189.79	191.24	186.83	187.24	6,086,026	-1.80(-0.95%)
Mar 12, 2026	191.13	191.65	188.87	189.04	4,787,863	-3.63(-1.88%)
Mar 11, 2026	192.84	194.24	191.38	192.67	2,299,038	+0.92(+0.48%)
Mar 10, 2026	191.74	193.71	190.54	191.75	3,327,753	+0.00(+0.00%)
Mar 09, 2026	186.38	192.27	185.96	191.75	1,244,871	+3.41(+1.81%)
Mar 06, 2026	188.95	191.37	187.55	188.34	1,874,152	-3.37(-1.76%)
Mar 05, 2026	190.43	193.02	189.07	191.71	2,803,385	+0.27(+0.14%)
Mar 04, 2026	189.82	192.49	189.34	191.44	2,331,577	+2.53(+1.34%)
Mar 03, 2026	186.89	189.85	185.32	188.91	3,764,100	-2.26(-1.18%)
Mar 02, 2026	187.18	191.83	186.82	191.17	3,828,488	+1.59(+0.84%)
Feb 27, 2026	189.64	191.28	188.82	189.58	2,135,745	-3.62(-1.87%)
Feb 26, 2026	196.02	196.06	191.09	193.20	1,198,652	-2.78(-1.42%)
Feb 25, 2026	193.71	196.31	193.44	195.98	1,186,499	+3.76(+1.96%)
Feb 24, 2026	190.46	192.86	189.39	192.22	515,567	+2.42(+1.28%)
Feb 23, 2026	192.24	192.65	188.99	189.80	880,853	-3.13(-1.62%)
Feb 20, 2026	190.39	194.12	190.04	192.93	682,275	+1.29(+0.67%)
Feb 19, 2026	191.41	192.44	190.61	191.64	480,066	-0.84(-0.44%)
Feb 18, 2026	191.26	193.88	190.47	192.48	770,507	+2.00(+1.05%)
Feb 17, 2026	189.24	191.72	187.20	190.48	820,251	-0.06(-0.03%)
Feb 13, 2026	191.24	192.39	188.88	190.54	1,459,674	-0.25(-0.13%)
Feb 12, 2026	196.52	196.60	190.36	190.79	1,718,943	-4.71(-2.41%)
Feb 11, 2026	197.98	198.16	193.68	195.50	975,298	+0.19(+0.10%)
Feb 10, 2026	197.20	197.29	195.15	195.31	1,665,751	-1.01(-0.51%)
Feb 09, 2026	192.88	197.25	192.31	196.32	830,561	+2.83(+1.46%)
Feb 06, 2026	189.66	194.06	189.11	193.49	874,837	+6.74(+3.61%)
Feb 05, 2026	188.32	190.22	186.09	186.75	1,874,079	-3.64(-1.91%)
Feb 04, 2026	193.82	193.87	187.68	190.39	2,658,683	-4.53(-2.32%)
Feb 03, 2026	200.36	200.40	192.68	194.92	1,511,662	-4.70(-2.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.