NYSEArca - Delayed Quote
USD
iShares U.S. Technology ETF (IYW)
253.31
+0.77
(+0.30%)
At close: September 4 at 4:00:00 PM EDT
253.08
-0.23
(-0.09%)
After hours: September 4 at 7:43:07 PM EDT
Trade IYW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
253.71
254.35
252.44
253.31
253.31
259,900
Sep 3, 2026
249.31
253.09
249.04
252.54
252.54
313,000
Sep 2, 2026
247.58
248.76
246.84
248.38
248.38
290,600
Sep 1, 2026
247.47
249.60
246.75
247.94
247.94
423,100
Aug 31, 2026
250.89
251.56
249.84
251.28
251.28
1,247,400
Aug 28, 2026
253.27
254.94
250.98
251.20
251.20
282,200
Aug 27, 2026
250.73
253.95
250.05
253.81
253.81
409,400
Aug 26, 2026
245.06
247.29
244.96
246.67
246.67
855,200
Aug 25, 2026
246.21
247.40
244.67
246.04
246.04
435,700
Aug 24, 2026
245.59
245.94
242.82
244.11
244.11
473,900
Aug 21, 2026
248.42
248.42
245.53
247.25
247.25
227,600
Aug 20, 2026
247.62
248.48
246.25
246.80
246.80
259,500
Aug 19, 2026
250.09
250.53
246.25
247.80
247.80
275,400
Aug 18, 2026
250.42
251.59
248.54
249.58
249.58
868,400
Aug 17, 2026
256.30
256.51
254.62
254.79
254.79
353,200
Aug 14, 2026
257.06
257.33
254.79
255.50
255.50
499,900
Aug 13, 2026
254.23
257.40
254.01
256.59
256.59
316,300
Aug 12, 2026
254.62
254.86
252.64
253.08
253.08
312,600
Aug 11, 2026
253.75
253.75
250.17
251.02
251.02
380,100
Aug 10, 2026
253.77
254.84
252.23
252.38
252.38
355,100
Aug 7, 2026
253.54
254.76
252.04
254.05
254.05
290,800
Aug 6, 2026
248.50
252.48
247.76
250.59
250.59
394,300
Aug 5, 2026
254.49
255.72
251.22
251.27
251.27
558,000
Aug 4, 2026
247.30
254.71
247.06
253.55
253.55
1,155,900
Aug 3, 2026
237.81
244.83
237.11
243.68
243.68
907,000
Jul 31, 2026
238.54
240.07
233.96
238.04
238.04
619,700
Jul 30, 2026
233.12
237.43
232.61
236.96
236.96
497,000
Jul 29, 2026
231.96
234.48
227.14
227.34
227.34
472,700
Jul 28, 2026
231.74
233.62
228.04
232.20
232.20
379,800
Jul 27, 2026
239.00
239.25
232.42
235.05
235.05
544,600
Jul 24, 2026
237.95
239.53
235.32
236.08
236.08
513,000
Jul 23, 2026
239.60
240.96
236.77
238.54
238.54
452,200
Jul 22, 2026
242.21
244.63
242.21
243.28
243.28
383,200
Jul 21, 2026
243.61
244.82
242.15
244.45
244.45
300,100
Jul 20, 2026
241.19
243.28
239.74
239.97
239.97
1,125,400
Jul 17, 2026
236.86
241.69
234.57
239.24
239.24
902,100
Jul 16, 2026
245.85
246.41
241.40
242.70
242.70
423,400
Jul 15, 2026
249.78
250.05
244.89
248.45
248.45
311,000
Jul 14, 2026
246.93
248.96
244.93
248.19
248.19
330,700
Jul 13, 2026
247.25
247.83
244.11
244.77
244.77
875,200
Jul 10, 2026
248.47
250.29
246.88
250.08
250.08
533,100
Jul 9, 2026
247.20
249.71
246.00
249.28
249.28
293,700
Jul 8, 2026
241.25
245.37
240.35
245.10
245.10
430,300
Jul 7, 2026
243.82
245.21
240.33
243.28
243.28
447,300
Jul 6, 2026
245.70
249.02
245.41
247.39
247.39
569,200
Jul 2, 2026
248.20
250.62
241.46
243.48
243.48
610,500
Jul 1, 2026
249.66
251.23
248.50
248.75
248.75
476,500
Jun 30, 2026
246.54
252.93
246.47
252.23
252.23
550,300
Jun 29, 2026
242.91
246.44
238.50
246.21
246.21
479,600
Jun 26, 2026
239.96
242.47
238.20
239.66
239.66
636,000
Jun 25, 2026
247.87
247.91
238.67
243.99
243.99
2,191,900
Jun 24, 2026
243.89
245.58
239.21
242.19
242.19
600,800
Jun 23, 2026
243.97
247.29
242.94
243.37
243.37
484,200
Jun 22, 2026
255.06
256.38
251.92
253.28
253.28
629,100
Jun 18, 2026
251.97
254.37
250.25
253.57
253.57
571,300
Jun 17, 2026
250.73
251.44
245.84
246.39
246.39
814,500
Jun 16, 2026
253.24
254.28
248.07
248.07
248.07
555,300
Jun 15, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
251.60
254.49
251.21
253.97
253.97
823,400
Jun 12, 2026
243.58
246.63
241.30
244.83
244.76
1,064,600
Jun 11, 2026
236.92
243.77
234.83
243.35
243.28
818,300
Jun 10, 2026
238.23
242.98
234.98
235.40
235.33
1,370,500
Jun 9, 2026
247.35
248.89
231.55
241.08
241.01
1,941,900
Jun 8, 2026
246.38
248.21
244.21
245.13
245.06
419,700
Jun 5, 2026
251.36
251.45
240.47
241.25
241.18
1,164,700
Jun 4, 2026
252.79
258.02
251.72
256.42
256.34
304,900
Jun 3, 2026
260.49
261.01
256.03
257.56
257.48
953,800
Jun 2, 2026
258.29
260.11
256.94
259.94
259.86
431,600
Jun 1, 2026
253.76
259.00
253.43
257.97
257.89
763,700
May 29, 2026
251.95
254.27
251.32
252.92
252.85
873,200
May 28, 2026
246.78
250.07
245.70
249.53
249.46
907,100
May 27, 2026
248.31
248.45
244.33
246.33
246.26
1,108,100
May 26, 2026
245.19
248.22
244.61
247.42
247.35
407,100
May 22, 2026
241.84
243.59
241.40
241.77
241.70
739,000
May 21, 2026
237.76
241.19
237.31
240.08
240.01
1,035,500
May 20, 2026
236.22
239.33
235.60
239.33
239.26
396,100
May 19, 2026
234.32
237.02
231.99
234.56
234.49
626,400
May 18, 2026
240.35
240.45
233.75
236.39
236.32
2,283,800
May 15, 2026
238.91
241.77
236.75
238.80
238.73
596,300
May 14, 2026
240.26
243.69
240.01
243.06
242.99
973,300
May 13, 2026
239.16
241.72
236.19
240.66
240.59
720,400
May 12, 2026
238.00
238.81
232.29
237.07
237.00
1,236,900
May 11, 2026
238.50
241.06
238.20
240.04
239.97
947,300
May 8, 2026
234.05
238.68
233.77
238.64
238.57
2,174,100
May 7, 2026
232.93
234.84
230.96
232.26
232.19
1,562,000
May 6, 2026
228.67
232.28
227.84
232.12
232.05
1,104,900
May 5, 2026
223.02
225.48
222.79
225.18
225.11
989,600
May 4, 2026
221.87
222.11
219.31
221.03
220.96
936,800
May 1, 2026
219.29
221.58
219.06
221.01
220.94
1,650,800
Apr 30, 2026
217.90
218.59
213.99
218.11
218.05
909,600
Apr 29, 2026
215.59
216.31
214.32
215.94
215.88
745,000
Apr 28, 2026
214.44
216.09
213.36
215.31
215.25
716,500
Apr 27, 2026
217.18
218.47
215.79
218.42
218.36
1,171,600
Apr 24, 2026
214.67
217.36
213.58
217.17
217.11
629,100
Apr 23, 2026
212.91
213.88
209.14
211.56
211.50
747,300
Apr 22, 2026
211.70
214.14
211.07
214.13
214.07
648,200
Apr 21, 2026
210.93
212.17
208.87
209.44
209.38
836,900
Apr 20, 2026
209.98
210.62
208.29
210.43
210.37
727,600
Apr 17, 2026
209.16
210.27
208.55
210.07
210.01
2,068,800
Apr 16, 2026
206.23
207.25
204.32
206.56
206.50
1,101,700
Apr 15, 2026
202.31
205.42
202.18
205.23
205.17
1,178,100
Apr 14, 2026
199.74
201.86
199.33
201.83
201.77
795,300
Apr 13, 2026
193.90
198.07
193.64
197.94
197.88
964,800
Apr 10, 2026
194.36
195.52
193.66
194.27
194.21
707,700
Apr 9, 2026
193.24
193.81
191.26
193.64
193.58
1,381,300
Apr 8, 2026
195.03
195.68
191.87
193.10
193.04
1,585,300
Apr 7, 2026
185.88
187.38
182.82
187.31
187.25
2,070,600
Apr 6, 2026
185.83
187.10
185.24
186.55
186.50
1,427,800
Apr 2, 2026
180.54
185.49
179.56
185.38
185.33
1,359,800
Apr 1, 2026
183.14
185.81
182.85
184.42
184.37
2,455,900
Mar 31, 2026
175.82
181.75
175.78
181.42
181.37
4,084,400
Mar 30, 2026
177.75
178.12
172.54
173.53
173.48
3,814,200
Mar 27, 2026
178.50
178.99
175.72
176.09
176.04
2,490,800
Mar 26, 2026
183.70
184.19
179.88
180.01
179.96
1,709,100
Mar 25, 2026
186.70
187.64
185.33
185.94
185.89
2,205,900
Mar 24, 2026
185.61
186.39
184.11
184.88
184.83
3,591,300
Mar 23, 2026
187.60
189.64
185.96
186.91
186.86
5,408,000
Mar 20, 2026
188.04
188.04
183.16
184.48
184.43
1,980,300
Mar 19, 2026
186.16
189.57
185.50
188.68
188.62
2,211,100
Mar 18, 2026
190.33
191.27
188.62
188.65
188.59
1,381,100
Mar 17, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
190.60
191.85
190.06
190.81
190.75
1,240,600
Mar 16, 2026
189.75
191.65
189.57
189.87
189.74
2,047,200
Mar 13, 2026
189.79
191.24
186.83
187.24
187.12
6,086,000
Mar 12, 2026
191.13
191.65
188.87
189.04
188.91
4,788,400
Mar 11, 2026
192.84
194.24
191.38
192.67
192.54
2,299,000
Mar 10, 2026
191.74
193.71
190.54
191.75
191.62
3,327,800
Mar 9, 2026
186.38
192.27
185.96
191.75
191.62
1,244,900
Mar 6, 2026
188.95
191.37
187.55
188.34
188.22
1,874,100
Mar 5, 2026
190.43
193.02
189.07
191.71
191.58
2,803,400
Mar 4, 2026
189.82
192.49
189.34
191.44
191.31
2,331,600
Mar 3, 2026
186.89
189.85
185.32
188.91
188.78
3,764,100
Mar 2, 2026
187.18
191.83
186.82
191.17
191.04
3,828,500
Feb 27, 2026
189.64
191.28
188.82
189.58
189.45
2,135,700
Feb 26, 2026
196.02
196.06
191.09
193.20
193.07
1,198,700
Feb 25, 2026
193.71
196.31
193.44
195.98
195.85
1,190,600
Feb 24, 2026
190.46
192.86
189.39
192.22
192.09
515,600
Feb 23, 2026
192.24
192.65
188.99
189.80
189.67
880,900
Feb 20, 2026
190.39
194.12
190.04
192.93
192.80
682,300
Feb 19, 2026
191.41
192.44
190.61
191.64
191.51
480,100
Feb 18, 2026
191.26
193.89
190.47
192.48
192.35
770,500
Feb 17, 2026
189.24
191.73
187.20
190.48
190.35
820,300
Feb 13, 2026
191.24
192.39
188.88
190.54
190.41
1,459,700
Feb 12, 2026
196.52
196.60
190.36
190.79
190.66
1,718,900
Feb 11, 2026
197.98
198.16
193.68
195.50
195.37
975,300
Feb 10, 2026
197.20
197.29
195.15
195.31
195.18
1,665,800
Feb 9, 2026
192.88
197.25
192.31
196.32
196.19
830,600
Feb 6, 2026
189.66
194.06
189.11
193.49
193.36
874,800
Feb 5, 2026
188.32
190.22
186.09
186.75
186.63
1,875,700
Feb 4, 2026
193.82
193.87
187.68
190.39
190.26
2,659,300
Feb 3, 2026
200.36
200.40
192.68
194.92
194.79
1,511,700
Feb 2, 2026
197.70
200.83
197.67
199.62
199.49
973,100
Jan 30, 2026
200.72
201.31
197.24
198.37
198.24
1,561,000
Jan 29, 2026
202.90
203.14
196.78
201.89
201.76
2,073,900
Jan 28, 2026
205.09
205.69
203.91
204.72
204.58
1,580,400
Jan 27, 2026
203.13
204.42
202.60
203.70
203.57
610,900
Jan 26, 2026
199.96
202.01
199.48
201.24
201.11
805,600
Jan 23, 2026
198.80
200.75
198.00
199.72
199.59
1,012,400
Jan 22, 2026
199.64
199.64
197.85
198.93
198.80
764,400
Jan 21, 2026
195.73
198.89
194.70
197.17
197.04
1,587,500
Jan 20, 2026
196.00
197.56
194.35
194.71
194.58
1,014,500
Jan 16, 2026
201.42
201.61
199.36
199.89
199.76
521,900
Jan 15, 2026
202.01
202.67
199.69
199.90
199.77
1,237,100
Jan 14, 2026
200.54
200.90
197.57
199.26
199.13
714,700
Jan 13, 2026
202.56
203.17
200.95
201.90
201.77
787,700
Jan 12, 2026
200.47
203.19
200.47
202.42
202.29
758,200
Jan 9, 2026
200.06
202.29
199.13
201.75
201.62
854,600
Jan 8, 2026
202.14
202.14
198.69
199.78
199.65
1,066,600
Jan 7, 2026
202.26
203.91
201.75
202.65
202.52
589,700
Jan 6, 2026
201.14
202.47
200.35
202.33
202.20
946,400
Jan 5, 2026
202.04
202.49
199.86
200.40
200.27
1,290,600
Jan 2, 2026
201.78
203.22
198.78
199.89
199.76
902,700
Dec 31, 2025
201.86
201.90
199.62
199.68
199.55
526,200
Dec 30, 2025
201.90
202.59
201.45
201.51
201.38
414,300
Dec 29, 2025
201.27
202.51
200.90
201.95
201.82
1,050,600
Dec 26, 2025
203.10
203.59
202.62
202.92
202.79
350,900
Dec 24, 2025
201.82
202.88
201.82
202.72
202.59
312,000
Dec 23, 2025
200.35
202.25
200.04
202.22
202.09
546,300
Dec 22, 2025
201.61
201.62
200.24
200.88
200.75
708,200
Dec 19, 2025
197.32
199.80
197.32
199.75
199.62
865,000
Dec 18, 2025
196.33
197.30
195.02
196.01
195.88
835,300
Dec 17, 2025
197.39
197.39
192.93
193.00
192.87
768,000
Dec 16, 2025
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
195.88
197.70
195.39
197.17
197.04
919,300
Dec 15, 2025
199.71
199.93
196.46
196.67
196.48
973,300
Dec 12, 2025
202.50
202.80
197.90
198.53
198.34
863,500
Dec 11, 2025
202.66
203.79
200.14
203.62
203.43
710,700
Dec 10, 2025
203.66
205.28
202.48
204.71
204.52
904,800
Dec 9, 2025
203.51
204.56
203.09
204.28
204.09
438,000
Dec 8, 2025
203.78
204.80
203.00
204.07
203.88
831,500
Dec 5, 2025
202.47
203.89
202.01
202.94
202.75
1,927,300
Dec 4, 2025
201.73
202.05
200.38
201.69
201.50
982,200
Dec 3, 2025
199.94
201.36
199.18
201.00
200.81
1,651,000
Dec 2, 2025
200.14
202.16
199.69
200.94
200.75
636,100
Dec 1, 2025
196.88
199.45
196.32
198.93
198.74
488,900
Nov 28, 2025
197.58
198.76
197.26
198.68
198.49
312,200
Nov 26, 2025
197.27
198.07
195.93
197.26
197.07
386,100
Nov 25, 2025
193.32
195.92
190.75
195.49
195.31
653,100
Nov 24, 2025
191.43
195.34
191.43
194.93
194.75
706,100
Nov 21, 2025
189.57
192.49
186.03
189.93
189.75
1,102,500
Nov 20, 2025
199.29
199.77
188.60
189.12
188.94
1,120,200
Nov 19, 2025
193.60
197.04
192.92
194.59
194.41
599,300
Nov 18, 2025
194.83
195.63
191.31
193.37
193.19
2,506,600
Nov 17, 2025
197.56
199.74
194.82
196.34
196.16
1,103,600
Nov 14, 2025
194.33
200.82
193.76
199.16
198.97
827,800
Nov 13, 2025
201.76
201.93
197.07
198.11
197.92
824,500
Nov 12, 2025
204.87
204.87
202.06
203.28
203.09
639,800
Nov 11, 2025
203.25
204.01
201.99
203.35
203.16
596,500
Nov 10, 2025
203.15
205.25
202.30
204.85
204.66
934,300
Nov 7, 2025
198.27
199.54
194.96
199.54
199.35
1,492,600
Nov 6, 2025
204.00
204.00
199.29
200.10
199.91
1,440,700
Nov 5, 2025
203.34
205.98
203.12
204.20
204.01
526,500
Nov 4, 2025
205.00
206.36
203.25
203.61
203.42
760,900
Nov 3, 2025
210.03
210.41
207.96
208.79
208.59
763,600
Oct 31, 2025
210.40
210.40
207.00
207.92
207.72
769,700
Oct 30, 2025
209.51
210.23
207.68
207.85
207.65
1,075,600
Oct 29, 2025
211.11
211.98
209.45
211.27
211.07
1,661,200
Oct 28, 2025
208.59
210.16
207.62
209.34
209.14
886,800
Oct 27, 2025
206.20
207.42
205.96
207.31
207.11
861,000
Oct 24, 2025
201.97
203.85
201.85
203.09
202.90
1,284,500
Oct 23, 2025
197.08
200.30
197.07
199.98
199.79
387,200
Oct 22, 2025
199.64
200.17
195.29
197.68
197.49
713,700
Oct 21, 2025
199.59
200.11
198.72
199.70
199.51
624,500
Oct 20, 2025
198.26
200.40
198.26
199.67
199.48
425,200
Oct 17, 2025
195.28
197.63
194.36
197.17
196.98
656,200
Oct 16, 2025
198.04
198.79
195.09
196.48
196.29
748,700
Oct 15, 2025
197.50
198.07
194.35
196.60
196.41
600,900
Oct 14, 2025
194.60
196.71
192.62
194.73
194.55
516,800
Oct 13, 2025
196.72
197.77
195.75
197.38
197.19
428,200
Oct 10, 2025
201.08
201.50
192.65
192.80
192.62
1,799,800
Oct 9, 2025
200.95
201.00
199.59
200.61
200.42
1,569,300
Oct 8, 2025
198.10
200.86
198.10
200.85
200.66
437,000
Oct 7, 2025
200.42
200.43
196.92
197.79
197.60
719,900
Oct 6, 2025
199.73
200.34
198.82
199.43
199.24
935,000
Oct 3, 2025
198.54
199.31
196.67
197.46
197.27
1,148,500
Oct 2, 2025
198.74
198.89
197.28
198.49
198.30
1,394,200
Oct 1, 2025
194.77
197.32
194.63
197.21
197.02
978,300
Sep 30, 2025
194.93
195.95
194.28
195.86
195.68
1,427,600
Sep 29, 2025
195.10
196.21
194.57
194.93
194.75
937,600
Sep 26, 2025
193.65
194.17
192.25
194.05
193.87
1,014,900
Sep 25, 2025
191.99
193.92
190.78
193.48
193.30
1,009,900
Sep 24, 2025
195.48
195.52
192.57
193.74
193.56
869,500
Sep 23, 2025
196.73
196.95
194.32
195.01
194.83
2,012,400
Sep 22, 2025
194.05
197.11
193.94
197.01
196.82
1,584,000
Sep 19, 2025
193.06
194.39
192.43
194.25
194.07
1,691,600
Sep 18, 2025
191.26
192.71
190.72
192.23
192.05
1,957,200
Sep 17, 2025
189.84
189.96
187.26
189.10
188.92
3,651,000
Sep 16, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2025
190.89
191.03
189.71
190.02
189.84
17,315,800
Sep 15, 2025
189.02
190.67
188.96
190.65
190.41
544,100
Sep 12, 2025
188.50
189.10
187.84
188.68
188.44
626,700
Sep 11, 2025
188.41
188.65
187.55
187.91
187.67
692,600
Sep 10, 2025
188.09
188.51
186.50
187.39
187.15
1,185,000
Sep 9, 2025
184.73
185.07
183.54
184.97
184.74
498,800
Sep 8, 2025
183.92
185.05
183.92
184.22
183.99
738,300
Sep 5, 2025
184.21
184.39
180.94
182.84
182.61
385,900
