iShares U.S. Technology ETF

IYW
🏛️ usa →
194.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 123.29 123.50 122.13 122.75 0.4M
2023-12-28 123.55 123.64 123.17 123.31 0.5M
2023-12-27 123.34 123.48 122.65 123.25 0.4M
2023-12-26 122.75 123.43 122.75 123.25 0.4M
2023-12-22 122.83 123.01 122.00 122.60 0.3M
2023-12-21 122.24 122.63 121.48 122.44 0.4M
2023-12-20 122.52 123.17 120.93 120.95 0.7M
2023-12-19 122.36 122.80 122.30 122.77 0.6M
2023-12-18 121.44 122.53 121.27 122.24 0.5M
2023-12-15 120.67 122.02 120.67 121.44 0.8M
2023-12-14 121.20 121.64 119.73 120.85 1.1M
2023-12-13 120.20 121.31 119.80 121.02 0.5M
2023-12-12 118.62 119.91 118.50 119.90 0.7M
2023-12-11 117.95 119.22 117.77 119.20 0.5M
2023-12-08 117.18 118.61 117.15 118.54 1.3M
2023-12-07 116.63 117.94 116.56 117.69 0.3M
2023-12-06 117.41 117.51 115.66 115.72 0.7M
2023-12-05 115.59 116.95 115.57 116.82 1.4M
2023-12-04 116.39 116.41 114.84 116.19 0.7M
2023-12-01 117.03 117.78 116.37 117.67 0.6M
2023-11-30 117.96 118.16 116.28 117.27 0.4M
2023-11-29 118.18 118.80 117.36 117.47 0.4M
2023-11-28 116.57 117.48 116.57 117.32 0.5M
2023-11-27 116.83 117.70 116.72 116.99 0.8M
2023-11-24 117.18 117.29 116.60 117.09 0.3M
2023-11-22 117.56 118.42 117.09 117.42 0.9M
2023-11-21 117.27 117.33 116.31 116.80 1.3M
2023-11-20 116.03 117.88 116.00 117.62 0.7M
2023-11-17 115.83 116.26 115.32 115.97 0.9M
2023-11-16 115.40 116.27 115.17 116.17 0.8M
2023-11-15 115.88 116.00 114.86 115.40 0.7M
2023-11-14 114.70 115.62 114.57 115.32 1.2M
2023-11-13 112.94 113.21 112.37 112.90 0.5M
2023-11-10 111.13 113.47 110.89 113.37 0.6M
2023-11-09 111.47 112.16 110.37 110.53 0.5M
2023-11-08 110.86 111.24 110.37 111.14 0.8M
2023-11-07 109.68 110.91 109.42 110.59 1.5M
2023-11-06 108.81 109.19 108.24 109.19 0.6M
2023-11-03 107.35 108.99 107.10 108.63 0.8M
2023-11-02 106.93 107.36 106.49 107.26 0.9M
2023-11-01 103.92 105.72 103.88 105.62 0.9M
2023-10-31 103.26 103.83 102.37 103.72 0.5M
2023-10-30 102.65 103.55 102.38 103.10 0.4M
2023-10-27 102.06 102.85 101.51 101.95 0.7M
2023-10-26 103.29 103.71 100.84 101.31 0.9M
2023-10-25 105.32 105.49 103.09 103.33 1.1M
2023-10-24 105.78 106.35 105.03 106.19 0.8M
2023-10-23 104.41 106.33 103.81 105.24 1.0M
2023-10-20 106.80 106.95 104.85 105.03 1.6M
2023-10-19 108.09 108.73 106.72 106.93 6.7M
2023-10-18 108.17 109.00 107.17 107.57 0.4M
2023-10-17 107.94 109.47 107.25 108.94 0.3M
2023-10-16 108.41 109.70 108.32 109.25 0.3M
2023-10-13 109.95 110.09 107.71 108.05 0.4M
2023-10-12 110.02 111.02 109.01 109.77 0.4M
2023-10-11 109.28 110.03 109.04 110.01 0.3M
2023-10-10 108.70 109.80 108.46 108.85 0.4M
2023-10-09 107.26 108.80 106.81 108.57 0.3M
2023-10-06 104.86 108.40 104.84 107.97 0.6M
2023-10-05 105.61 105.95 104.53 105.74 0.4M
2023-10-04 104.35 105.97 104.35 105.66 0.5M
2023-10-03 105.48 106.30 103.72 104.23 0.7M
2023-10-02 105.10 106.56 104.93 106.21 0.4M
2023-09-29 105.83 106.48 104.64 104.92 1.2M
2023-09-28 103.31 105.44 102.88 104.74 0.6M
2023-09-27 103.86 104.31 102.64 103.76 0.9M
2023-09-26 104.47 104.54 103.04 103.39 0.5M
2023-09-25 104.49 105.37 104.27 105.31 0.5M
2023-09-22 105.19 105.91 104.73 104.87 0.6M
2023-09-21 105.28 105.83 104.61 104.65 0.8M
2023-09-20 108.66 108.74 106.45 106.47 0.5M
2023-09-19 107.97 108.59 107.37 108.31 0.5M
2023-09-18 107.62 108.78 107.61 108.44 0.4M
2023-09-15 109.69 109.70 107.66 108.03 0.9M
2023-09-14 109.81 110.35 109.12 110.05 0.3M
2023-09-13 108.92 109.77 108.44 109.24 0.4M
2023-09-12 110.01 110.34 108.73 108.91 0.3M
2023-09-11 111.04 111.09 109.84 110.83 0.7M
2023-09-08 109.89 110.73 109.78 110.05 0.3M
2023-09-07 109.21 110.04 108.77 109.81 0.6M
2023-09-06 111.95 112.17 110.38 111.09 0.4M
2023-09-05 111.41 112.57 111.14 112.19 1.0M
2023-09-01 112.25 112.47 111.25 111.78 0.4M
2023-08-31 111.18 112.00 111.13 111.47 0.3M
2023-08-30 110.06 111.04 109.67 110.92 0.3M
2023-08-29 107.50 110.16 107.41 109.98 0.6M
2023-08-28 107.64 108.01 106.90 107.69 0.4M
2023-08-25 106.05 107.38 104.98 106.80 0.5M
2023-08-24 109.80 109.85 105.81 105.87 0.4M
2023-08-23 106.69 108.81 106.69 108.43 0.4M
2023-08-22 107.30 107.41 106.15 106.33 1.1M
2023-08-21 105.07 106.67 104.94 106.45 0.5M
2023-08-18 103.30 104.91 103.16 104.50 0.5M
2023-08-17 105.96 106.13 104.30 104.46 0.6M
2023-08-16 106.54 106.95 105.57 105.57 0.7M
2023-08-15 107.50 107.83 106.46 106.70 0.5M
2023-08-14 105.79 107.79 105.61 107.78 0.7M
2023-08-11 106.01 106.71 105.66 106.07 0.8M
2023-08-10 107.67 108.66 106.36 106.89 0.5M
2023-08-09 108.41 108.46 106.40 106.74 0.4M
2023-08-08 108.42 108.50 107.17 108.34 0.4M
2023-08-07 109.24 109.58 108.50 109.41 0.5M
2023-08-04 109.94 110.60 108.61 108.77 0.6M
2023-08-03 109.52 110.63 109.44 109.94 0.6M
2023-08-02 112.38 112.38 109.85 110.44 0.7M
2023-08-01 113.08 113.79 112.64 113.59 0.6M
2023-07-31 113.40 113.75 113.06 113.67 0.4M
2023-07-28 112.33 113.54 112.24 113.26 0.5M
2023-07-27 113.06 113.54 110.64 111.09 0.7M
2023-07-26 111.32 111.73 110.40 111.17 0.9M
2023-07-25 110.84 112.12 110.84 111.63 0.7M
2023-07-24 110.90 111.21 110.07 110.51 1.2M
2023-07-21 111.20 111.70 110.12 110.31 2.4M
2023-07-20 112.17 112.96 110.08 110.43 16.5M
2023-07-19 113.91 114.17 112.72 113.18 0.4M
2023-07-18 112.25 113.93 111.49 113.48 0.4M
2023-07-17 111.39 112.77 111.23 112.44 0.4M
2023-07-14 111.65 112.56 110.83 111.19 0.6M
2023-07-13 110.25 111.60 110.13 111.39 1.1M
2023-07-12 109.26 109.87 108.58 109.42 0.6M
2023-07-11 107.90 108.17 106.94 108.03 0.6M
2023-07-10 107.13 107.61 106.44 107.60 0.5M
2023-07-07 107.61 108.69 107.31 107.38 0.5M
2023-07-06 107.29 107.86 106.67 107.81 0.9M
2023-07-05 108.18 109.11 108.03 108.38 0.6M
2023-07-03 108.85 108.96 108.13 108.72 0.3M
2023-06-30 108.41 109.19 108.28 108.87 0.5M
2023-06-29 107.42 107.56 106.73 107.33 0.3M
2023-06-28 106.53 107.97 106.49 107.45 0.4M
2023-06-27 105.60 107.41 105.41 107.14 0.3M
2023-06-26 106.20 107.18 105.07 105.11 0.3M
2023-06-23 105.90 106.88 105.62 106.29 0.3M
2023-06-22 105.68 107.27 105.63 107.26 0.3M
2023-06-21 107.56 107.71 105.73 106.17 0.5M
2023-06-20 107.80 108.58 107.17 107.95 0.6M
2023-06-16 110.38 110.38 108.38 108.48 0.5M
2023-06-15 107.43 109.85 107.38 109.37 0.6M
2023-06-14 106.80 107.98 106.29 107.98 0.5M
2023-06-13 107.30 107.35 106.11 106.98 0.5M
2023-06-12 104.81 106.29 104.54 106.24 0.5M
2023-06-09 104.05 105.02 103.66 104.04 0.7M
2023-06-08 102.46 103.83 102.46 103.56 0.7M
2023-06-07 104.68 105.39 102.31 102.54 1.0M
2023-06-06 104.32 105.11 103.97 104.74 0.7M
2023-06-05 104.61 105.63 104.29 104.56 1.0M
2023-06-02 104.86 105.40 104.15 104.86 0.8M
2023-06-01 102.75 104.62 102.50 104.19 0.6M
2023-05-31 102.98 104.00 102.88 103.09 0.5M
2023-05-30 104.84 105.19 103.38 103.78 1.1M
2023-05-26 100.74 103.43 100.74 103.26 1.1M
2023-05-25 99.84 100.82 99.06 100.47 0.6M
2023-05-24 96.74 97.40 96.37 97.05 0.4M
2023-05-23 98.51 98.91 97.59 97.62 0.5M
2023-05-22 98.22 99.36 98.20 99.06 0.4M
2023-05-19 98.84 99.00 98.28 98.56 0.8M
2023-05-18 96.87 98.87 96.87 98.72 0.5M
2023-05-17 95.61 96.80 95.21 96.67 0.8M
2023-05-16 94.66 95.73 94.65 95.26 0.6M
2023-05-15 94.20 95.00 93.95 95.00 0.3M
2023-05-12 94.46 94.58 93.43 94.16 0.4M
2023-05-11 94.44 94.57 93.75 94.36 0.3M
2023-05-10 93.79 94.53 93.22 94.28 0.4M
2023-05-09 92.96 93.39 92.80 92.87 0.3M
2023-05-08 92.89 93.53 92.64 93.46 0.3M
2023-05-05 91.79 93.43 91.70 93.11 0.3M
2023-05-04 91.15 91.77 90.76 91.07 0.3M
2023-05-03 92.20 92.92 91.43 91.47 0.5M
2023-05-02 93.22 93.30 91.69 92.19 0.6M
2023-05-01 92.95 93.57 92.83 93.17 0.5M
2023-04-28 92.21 93.06 91.95 93.04 0.4M
2023-04-27 90.86 92.46 90.75 92.31 0.4M
2023-04-26 90.23 90.94 89.76 89.96 0.5M
2023-04-25 90.27 90.38 88.64 88.68 0.4M
2023-04-24 90.92 91.37 90.09 90.78 0.4M
2023-04-21 91.13 91.31 90.63 91.14 0.3M
2023-04-20 91.21 92.36 91.02 91.46 0.5M
2023-04-19 91.29 92.15 91.20 91.95 0.2M
2023-04-18 92.71 92.97 91.81 92.15 0.3M
2023-04-17 91.70 92.11 91.27 92.06 0.3M
2023-04-14 91.71 92.58 91.12 92.03 0.2M
2023-04-13 90.97 92.40 90.89 92.30 0.3M
2023-04-12 91.64 91.98 90.36 90.50 0.5M
2023-04-11 91.73 91.73 90.82 91.05 0.3M
2023-04-10 91.02 91.88 90.59 91.87 0.3M
2023-04-06 90.68 92.12 90.18 92.01 0.6M
2023-04-05 91.97 92.00 90.51 91.19 0.4M
2023-04-04 92.94 93.25 92.00 92.34 0.5M
2023-04-03 92.30 92.82 91.81 92.77 0.8M
2023-03-31 91.20 92.93 91.05 92.81 0.6M
2023-03-30 91.01 91.41 90.68 91.25 0.4M
2023-03-29 89.67 90.55 89.53 90.35 0.7M
2023-03-28 89.02 89.02 87.82 88.64 0.4M
2023-03-27 90.09 90.38 88.91 89.14 0.4M
2023-03-24 89.77 90.05 88.97 90.05 0.5M
2023-03-23 89.60 91.12 89.14 89.93 0.8M
2023-03-22 89.60 91.34 88.59 88.59 0.7M
2023-03-21 88.97 89.78 88.37 89.62 0.8M
2023-03-20 88.16 88.60 87.43 88.49 1.9M
2023-03-17 88.91 89.48 87.81 88.36 6.6M
2023-03-16 85.57 88.64 85.49 88.54 0.9M
2023-03-15 84.60 85.91 84.12 85.77 0.7M
2023-03-14 84.52 85.66 84.21 85.39 0.5M
2023-03-13 82.02 84.31 81.54 83.25 1.7M
2023-03-10 84.11 84.44 82.32 82.67 0.5M
2023-03-09 85.97 86.85 84.07 84.24 0.3M
2023-03-08 85.19 85.98 84.98 85.82 0.3M
2023-03-07 85.99 86.35 84.82 85.01 0.4M
2023-03-06 86.28 87.32 85.90 86.01 0.4M
2023-03-03 84.35 85.77 84.35 85.77 0.2M
2023-03-02 82.34 84.08 82.23 83.85 0.3M
2023-03-01 83.23 83.64 82.61 82.71 0.5M
2023-02-28 83.00 84.07 82.97 83.30 0.2M
2023-02-27 83.79 84.06 83.09 83.21 0.2M
2023-02-24 82.90 83.16 82.35 82.85 0.2M
2023-02-23 84.71 84.79 83.18 84.39 0.6M
2023-02-22 83.30 83.77 82.70 83.16 0.4M
2023-02-21 84.02 84.58 83.07 83.09 0.3M
2023-02-17 85.63 85.77 84.41 85.22 0.4M
2023-02-16 86.50 87.64 86.25 86.34 0.3M
2023-02-15 86.97 88.17 86.81 88.17 0.3M
2023-02-14 86.48 87.86 85.94 87.55 0.4M
2023-02-13 85.82 87.08 85.62 86.86 0.7M
2023-02-10 85.39 85.82 84.66 85.33 0.3M
2023-02-09 88.17 88.24 85.72 86.16 1.0M
2023-02-08 88.30 88.70 86.77 86.95 0.3M
2023-02-07 86.39 89.04 86.29 88.70 0.4M
2023-02-06 86.39 87.13 85.94 86.28 0.4M
2023-02-03 86.59 89.24 86.59 87.41 0.6M
2023-02-02 87.48 89.34 87.17 88.80 2.1M
2023-02-01 82.63 85.65 82.41 85.02 1.1M
2023-01-31 81.37 82.71 81.37 82.69 0.3M
2023-01-30 82.23 82.54 81.32 81.40 0.3M
2023-01-27 82.15 83.86 82.09 83.22 0.5M
2023-01-26 82.00 82.77 81.15 82.71 0.4M
2023-01-25 79.97 81.33 79.16 81.07 0.4M
2023-01-24 81.25 81.97 81.07 81.47 0.3M
2023-01-23 79.96 82.09 79.83 81.78 0.7M
2023-01-20 77.67 79.67 77.45 79.61 0.4M
2023-01-19 77.20 77.86 76.77 77.19 0.3M
2023-01-18 79.24 79.79 77.75 77.80 0.4M
2023-01-17 78.31 79.08 78.00 78.70 1.0M
2023-01-13 77.11 78.46 77.11 78.37 0.4M
2023-01-12 77.52 78.31 76.33 77.98 0.5M
2023-01-11 76.22 77.45 76.04 77.43 2.4M
2023-01-10 75.06 76.01 74.84 76.01 0.3M
2023-01-09 75.22 76.92 75.22 75.48 0.5M
2023-01-06 73.19 74.82 72.09 74.47 0.5M
2023-01-05 73.66 73.66 72.44 72.54 0.6M
2023-01-04 74.47 74.66 73.29 74.18 0.5M
2023-01-03 75.28 76.00 73.40 73.95 0.5M