iShares US Technology ETF (IYW)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.67 | -6.21106044062 | 155.69 | 155.85 | 145 | 1281853 | 149.65182753 | SP |
| 4 | -15.69 | -9.70255395461 | 161.71 | 167.3 | 145 | 773887 | 155.60982745 | SP |
| 12 | -18.7527 | -11.3809508493 | 164.7727 | 167.3 | 145 | 743083 | 158.94512491 | SP |
| 26 | 5.85 | 4.17350360277 | 140.17 | 167.3 | 138.88 | 685683 | 157.07904912 | SP |
| 52 | 13.1 | 9.85555221186 | 132.92 | 167.3 | 124.32 | 819006 | 146.97871542 | SP |
| 156 | 50.77 | 53.3018372703 | 95.25 | 167.3 | 69.49 | 721987 | 116.00297952 | SP |
| 260 | -70.46 | -32.5480413895 | 216.48 | 331.72 | 69.49 | 608355 | 117.86993035 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 149.09 | 1.62 | 1.10 | 147.07 | 149.56 | 145 | 964510 |
| 1741303800 | 147.47 | -4.78 | -3.14 | 149 | 151.245 | 146.77879 | 1462659 |
| 1741217400 | 152.25 | 2.26 | 1.51 | 150.36 | 152.72999 | 148.41 | 1082571 |
| 1741131000 | 149.99 | 0.08 | 0.05 | 148.69 | 152.66 | 146.6001 | 1960301 |
| 1741044600 | 149.91 | -4.75 | -3.07 | 155.69 | 155.85 | 148.7671 | 969413 |
| 1740785400 | 154.66 | 2.48 | 1.63 | 151.66999 | 154.8 | 150.24 | 876216 |
| 1740699000 | 152.18 | -5.75 | -3.64 | 159.25 | 159.36 | 152.18 | 984629 |
| 1740612600 | 157.93 | 1.43 | 0.91 | 157.81 | 159.58 | 156.76 | 485965 |
| 1740526200 | 156.5 | -2.64 | -1.66 | 158.555 | 158.81 | 155.36 | 869665 |
| 1740439800 | 159.13999 | -2.41 | -1.49 | 162.29 | 162.625 | 158.8 | 700869 |
| 1740180600 | 161.55 | -4.34 | -2.62 | 166.09 | 166.26 | 161.41999 | 593340 |
| 1740094200 | 165.88999 | -0.77 | -0.46 | 166.41999 | 166.55869 | 164.1 | 482612 |
| 1740007800 | 166.66 | -0.13 | -0.08 | 166.75 | 167.3 | 165.3 | 505673 |
| 1739921400 | 166.79 | 0.92 | 0.55 | 166.8 | 167.125 | 165.635 | 455879 |
| 1739575800 | 165.87 | 0.87 | 0.53 | 164.79 | 166.03 | 164.56 | 418157 |
| 1739489400 | 165 | 2.56 | 1.58 | 162.78 | 165.1 | 162.71 | 491655 |
| 1739403000 | 162.44 | -0.19 | -0.12 | 160.41999 | 162.61 | 160.3 | 575430 |
| 1739316600 | 162.63 | -0.03 | -0.02 | 161.75 | 163.38999 | 161.75 | 465854 |
| 1739230200 | 162.66 | 2.26 | 1.41 | 161.71 | 163.114 | 161.71 | 387566 |
| 1738971000 | 160.4 | -1.54 | -0.95 | 162.79 | 163.415 | 159.99 | 676581 |
| 1738884600 | 161.94 | 0.72 | 0.45 | 161.18 | 162.1574 | 160.78 | 563117 |
| 1738798200 | 161.22 | 1.35 | 0.84 | 159.425 | 161.25 | 158.935 | 1056828 |
| 1738711800 | 159.87 | 2.31 | 1.47 | 158.11 | 160.1638 | 158.11 | 751254 |
| 1738625400 | 157.56 | -2.11 | -1.32 | 156.03 | 158.6427 | 155.3 | 853280 |
| 1738366200 | 159.66999 | -0.73 | -0.46 | 162.13999 | 163.13999 | 159.19 | 634161 |
| 1738279800 | 160.4 | -0.07 | -0.04 | 159.9 | 161.255 | 158.5 | 694906 |
| 1738193400 | 160.47 | -1.39 | -0.86 | 161.41 | 161.41 | 158.75 | 444100 |
| 1738107000 | 161.86 | 4.73 | 3.01 | 158.36 | 162.27 | 156.69999 | 1151526 |
| 1738020600 | 157.13 | -7.56 | -4.59 | 157.22 | 159.4383 | 155.58 | 1190653 |
| 1737761400 | 164.69 | -1.17 | -0.71 | 166.83 | 166.83 | 164.16999 | 663838 |
| 1737675000 | 165.86 | 0 | 0.00 | 165.86 | 165.86 | 165.86 | 0 |
| 1737588600 | 165.86 | 3.49 | 2.15 | 164.36 | 166.21 | 164.36 | 1049571 |
| 1737502200 | 162.37 | 1.08 | 0.67 | 161.9 | 162.8 | 160.3741 | 1047665 |
| 1737156600 | 161.29 | 2.56 | 1.61 | 161.94999 | 161.94999 | 160.32 | 338688 |
| 1737070200 | 158.72999 | -1.43 | -0.89 | 161.44 | 161.44 | 158.63 | 639834 |
| 1736983800 | 160.16 | 3.56 | 2.27 | 158.88 | 160.6291 | 158.55 | 420386 |
| 1736897400 | 156.6 | 0.04 | 0.03 | 157.68 | 158.1 | 155.43 | 593089 |
| 1736811000 | 156.56 | -1.29 | -0.82 | 155.28 | 156.66999 | 154.5701 | 652465 |
| 1736551800 | 157.85 | -3.19 | -1.98 | 159.5 | 159.5 | 156.65 | 1269068 |
| 1736379000 | 161.04 | -0.06 | -0.04 | 161.44999 | 161.6561 | 159.41 | 536897 |
| 1736292600 | 161.1 | -3.77 | -2.29 | 165.66 | 165.66 | 160.58 | 1181178 |
| 1736206200 | 164.87 | 2.5 | 1.54 | 164.54 | 166.35319 | 164.2001 | 628353 |
| 1735947000 | 162.37 | 2.82 | 1.77 | 160.33 | 162.46 | 160.33 | 807255 |
| 1735860600 | 159.55 | 0.03 | 0.02 | 160.69 | 161.44 | 157.87289 | 1863135 |
| 1735687800 | 159.52 | -1.48 | -0.92 | 161.27 | 161.485 | 159.05 | 721313 |
| 1735601400 | 161 | -1.96 | -1.20 | 160.62 | 162.38999 | 159.69999 | 480603 |
| 1735342200 | 162.96 | -2.46 | -1.49 | 164.41 | 164.41999 | 161.32 | 354064 |
| 1735255800 | 165.41999 | 0.06 | 0.04 | 164.94 | 165.94999 | 164.28 | 410261 |
| 1735077840 | 165.36 | 1.65 | 1.01 | 164.09 | 165.38 | 164.01499 | 288900 |
| 1734996600 | 163.71 | 1.69 | 1.04 | 162.49 | 163.7794 | 161.53 | 694348 |
| 1734737400 | 162.02 | 2.48 | 1.55 | 158.15 | 163.27 | 157.9 | 590399 |
| 1734651000 | 159.54 | -0.05 | -0.03 | 161.09 | 161.63999 | 159.37 | 955112 |
| 1734564600 | 159.59 | -5.58 | -3.38 | 165.63999 | 166.13 | 159.13999 | 654701 |
| 1734478200 | 165.16999 | -1.06 | -0.64 | 165.01 | 165.875 | 164.28 | 405460 |
| 1734391800 | 166.22999 | 1.94 | 1.18 | 164.76 | 166.4699 | 164.41 | 402899 |
| 1734132600 | 164.29 | -0.01 | -0.01 | 165.43 | 166.03 | 163.29 | 724855 |
| 1734046200 | 164.3 | -0.91 | -0.55 | 164.29 | 165.01 | 163.77 | 351008 |
| 1733959800 | 165.21 | 2.86 | 1.76 | 163.9 | 165.65 | 163.41999 | 466076 |
| 1733873400 | 162.35 | -1.8 | -1.10 | 164.09 | 164.74 | 161.77 | 698134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
