iShares US Technology ETF (IYW)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.93837 | 1.09630111419 | 176.81 | 179.0401 | 173.66 | 575330 | 176.18656139 | SP |
| 4 | 12.73837 | 7.67325462322 | 166.01 | 179.0401 | 162.9801 | 735949 | 172.25165211 | SP |
| 12 | 42.49837 | 31.1914642202 | 136.25 | 179.0401 | 136.235 | 759310 | 161.77924926 | SP |
| 26 | 16.79837 | 10.3725656067 | 161.95 | 179.0401 | 117.55 | 846946 | 152.4355142 | SP |
| 52 | 25.97837 | 17.0048897035 | 152.77 | 179.0401 | 117.55 | 798534 | 151.8789567 | SP |
| 156 | 95.05837 | 113.583904887 | 83.69 | 179.0401 | 69.49 | 759914 | 122.95299425 | SP |
| 260 | -98.67163 | -35.5675978661 | 277.42 | 331.72 | 69.49 | 657465 | 118.5229055 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705000 | 177.14 | 0.37 | 0.21 | 176.98 | 177.34 | 174.83 | 554371 |
| 1752618600 | 176.77 | 1.52 | 0.87 | 177.33 | 177.7601 | 176.72 | 977645 |
| 1752532200 | 175.25 | 0.17 | 0.10 | 174.93 | 175.67 | 173.66 | 361462 |
| 1752273000 | 175.08 | -0.64 | -0.36 | 174.84 | 176.03 | 174.73 | 471426 |
| 1752186600 | 175.72 | -0.58 | -0.33 | 176.81 | 176.92 | 174.68 | 511747 |
| 1752100200 | 176.3 | 1.43 | 0.82 | 175.52 | 176.85 | 175.1575 | 516271 |
| 1752013800 | 174.87 | 0.65 | 0.37 | 175.01 | 175.165 | 174.21 | 368939 |
| 1751927400 | 174.22 | -1.29 | -0.74 | 174.75 | 175.16 | 173.41 | 701317 |
| 1751576640 | 175.51 | 2.3 | 1.33 | 174.26 | 175.9699 | 174.18 | 329271 |
| 1751495400 | 173.21 | 1.83 | 1.07 | 170.96 | 173.3 | 170.885 | 858956 |
| 1751409000 | 171.38 | -1.89 | -1.09 | 172.78 | 173.12 | 170.25 | 987544 |
| 1751322600 | 173.27 | 1.5 | 0.87 | 173.32 | 173.825 | 172.26 | 1762953 |
| 1751063400 | 171.77 | 0.16 | 0.09 | 171.8 | 172.8 | 170.78 | 608891 |
| 1750977000 | 171.61 | 1.45 | 0.85 | 171.01 | 171.82 | 170.1701 | 1074686 |
| 1750890600 | 170.16 | 1.55 | 0.92 | 169.63 | 170.52 | 169.42 | 523810 |
| 1750804200 | 168.61 | 2.89 | 1.74 | 167.31 | 168.8983 | 167.31 | 710203 |
| 1750717800 | 165.72 | 1.61 | 0.98 | 164.08 | 165.9 | 162.9801 | 1100719 |
| 1750458600 | 164.11 | -1.03 | -0.62 | 166.01 | 166.365 | 163.59 | 826873 |
| 1750285800 | 165.13999 | 0.25 | 0.15 | 165.09 | 166.09 | 164.3 | 536013 |
| 1750199400 | 164.88999 | -1.01 | -0.61 | 165.16 | 166.16999 | 164.55 | 747461 |
| 1750113000 | 165.9 | 2.62 | 1.60 | 164.28 | 166.32 | 164.28 | 848415 |
| 1749853800 | 163.28 | -2.46 | -1.48 | 163.8 | 165.05 | 162.8 | 732035 |
| 1749767400 | 165.74 | 1.25 | 0.76 | 164.33 | 166.04 | 164.16999 | 804598 |
| 1749681000 | 164.49 | -0.49 | -0.30 | 165.34 | 166.02 | 163.72 | 683665 |
| 1749594600 | 164.97999 | 0.83 | 0.51 | 164.11 | 165.24 | 163.514 | 687124 |
| 1749508200 | 164.15 | 0.61 | 0.37 | 164.13 | 165.21 | 163.9315 | 571668 |
| 1749249000 | 163.54 | 1.73 | 1.07 | 163.36 | 164.19 | 163.01499 | 437261 |
| 1749162600 | 161.81 | -0.47 | -0.29 | 162.86 | 164.22 | 161.13 | 851539 |
| 1749076200 | 162.28 | 0.58 | 0.36 | 161.99 | 162.5599 | 161.38 | 527429 |
| 1748989800 | 161.69999 | 2.01 | 1.26 | 159.87 | 161.78 | 159.60499 | 487178 |
| 1748903400 | 159.69 | 1.44 | 0.91 | 157.86 | 159.76 | 157.63 | 1316142 |
| 1748644200 | 158.25 | -0.42 | -0.26 | 158.56 | 158.721 | 155.675 | 1308447 |
| 1748557800 | 158.66999 | 0.43 | 0.27 | 161.13999 | 161.13999 | 157.9228 | 590040 |
| 1748471400 | 158.24 | -0.72 | -0.45 | 159.24 | 159.86 | 158.11 | 445958 |
| 1748385000 | 158.96 | 3.82 | 2.46 | 157.61 | 159.1699 | 157.08 | 661693 |
| 1748039400 | 155.13999 | -1.93 | -1.23 | 154.13999 | 156.13999 | 154.0174 | 759437 |
| 1747953000 | 157.07 | 0.37 | 0.24 | 156.86 | 158.56 | 156.66 | 632739 |
| 1747866600 | 156.69999 | -2.55 | -1.60 | 157.9 | 160.3583 | 156.02 | 1236696 |
| 1747780200 | 159.25 | -0.61 | -0.38 | 158.84 | 159.44 | 158.09 | 4821572 |
| 1747693800 | 159.86 | -0.2 | -0.12 | 157.72999 | 160.1858 | 157.61 | 540057 |
| 1747434600 | 160.06 | 0.33 | 0.21 | 160.25 | 160.25 | 158.62 | 437457 |
| 1747348200 | 159.72999 | -0.44 | -0.27 | 159.08 | 160.6995 | 158.58 | 495436 |
| 1747261800 | 160.16999 | 1.5 | 0.95 | 159.47999 | 160.425 | 159.035 | 682334 |
| 1747175400 | 158.66999 | 3.41 | 2.20 | 155.94 | 159.13999 | 155.66 | 634963 |
| 1747089000 | 155.26 | 6.94 | 4.68 | 154.55 | 155.29499 | 153.07 | 1287768 |
| 1746829800 | 148.32 | -0.11 | -0.07 | 149.31 | 149.57 | 147.47999 | 543387 |
| 1746743400 | 148.43 | 1.67 | 1.14 | 148.49 | 149.91999 | 147.24 | 623984 |
| 1746657000 | 146.76 | 0.7 | 0.48 | 146.03 | 147.5 | 144.44 | 521303 |
| 1746570600 | 146.06 | -1.23 | -0.84 | 145.19 | 147.15 | 144.7204 | 433245 |
| 1746484200 | 147.29 | -0.84 | -0.57 | 146.93 | 148.4077 | 146.63999 | 511138 |
| 1746225000 | 148.13 | 2.36 | 1.62 | 147.4 | 148.8794 | 146.87 | 618695 |
| 1746138600 | 145.77 | 2.94 | 2.06 | 146.79 | 148.04 | 145.58 | 538971 |
| 1746052200 | 142.83 | -0.02 | -0.01 | 139.66999 | 143.421 | 138.77 | 481590 |
| 1745965800 | 142.85 | 0.75 | 0.53 | 141.32 | 143.38999 | 141.32 | 488775 |
| 1745879400 | 142.1 | -0.23 | -0.16 | 142.34 | 142.835 | 139.96 | 477639 |
| 1745620200 | 142.33 | 2.15 | 1.53 | 140.1 | 142.71 | 139.82 | 526204 |
| 1745533800 | 140.18 | 5.17 | 3.83 | 136.25 | 140.3238 | 136.235 | 503556 |
| 1745447400 | 135.01 | 4.05 | 3.09 | 136.24 | 137.76 | 134.56 | 760314 |
| 1745361000 | 130.96 | 3.15 | 2.46 | 129.52 | 131.9104 | 128.93 | 597650 |
| 1745274600 | 127.81 | -3.52 | -2.68 | 129.19 | 129.5055 | 126.0206 | 591744 |
| 1744929000 | 131.33 | -0.8 | -0.61 | 133.01 | 133.01 | 130.63 | 838718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
