iShares U.S. Technology ETF (IYW)

Historical Prices For iShares U.S. Technology ETF (IYW)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	174.26	175.97	174.18	175.51	329,271	175.51
7/02/2025	170.96	173.10	170.88	173.21	858,956	173.21
7/01/2025	172.78	173.12	170.25	171.38	987,551	171.38
6/30/2025	173.32	173.82	172.26	173.27	1,780,139	173.27
6/27/2025	171.80	172.80	170.78	171.77	608,995	171.77
6/26/2025	171.01	171.82	170.17	171.61	1,095,828	171.61
6/25/2025	169.63	170.52	169.42	170.16	524,028	170.16
6/24/2025	167.31	168.90	167.31	168.61	748,846	168.61
6/23/2025	164.08	165.90	162.98	165.72	1,100,766	165.72
6/20/2025	166.01	166.37	163.59	164.11	826,884	164.11
6/18/2025	165.09	166.09	164.30	165.14	549,603	165.14
6/17/2025	165.16	166.17	164.55	164.89	755,357	164.89
6/16/2025	164.28	166.32	164.28	165.90	858,189	165.90
6/13/2025	163.80	165.05	162.80	163.28	736,754	163.19
6/12/2025	164.33	166.04	164.17	165.74	804,598	165.65
6/11/2025	165.34	166.02	163.72	164.49	683,665	164.40
6/10/2025	164.11	165.24	163.51	164.98	694,260	164.89
6/09/2025	164.13	165.21	163.93	164.15	571,673	164.06
6/06/2025	163.36	164.19	163.01	163.54	437,286	163.45
6/05/2025	162.86	164.22	161.13	161.81	851,578	161.72
6/04/2025	161.99	162.56	161.38	162.28	536,386	162.19
6/03/2025	159.87	161.78	159.60	161.70	487,178	161.62
6/02/2025	157.86	159.76	157.63	159.69	1,319,432	159.61
5/30/2025	158.56	158.72	155.68	158.25	1,309,939	158.17
5/29/2025	161.14	161.14	157.92	158.67	594,658	158.59
5/28/2025	159.24	159.86	158.11	158.24	446,023	158.16
5/27/2025	157.61	159.17	157.08	158.96	661,728	158.88
5/23/2025	154.14	156.14	154.02	155.14	819,533	155.06
5/22/2025	156.86	158.56	156.66	157.07	632,741	156.99
5/21/2025	157.90	160.36	156.02	156.70	1,236,696	156.62
5/20/2025	158.84	159.44	158.09	159.25	4,903,404	159.17
5/19/2025	157.73	160.19	157.69	159.86	540,057	159.78
5/16/2025	160.25	160.25	158.62	160.06	441,894	159.98
5/15/2025	159.08	160.70	158.58	159.73	495,499	159.65
5/14/2025	159.48	160.43	159.03	160.17	682,344	160.09
5/13/2025	155.94	159.14	155.66	158.67	635,384	158.59
5/12/2025	154.55	155.29	153.07	155.26	1,287,788	155.18
5/09/2025	149.31	149.57	147.48	148.32	551,092	148.24
5/08/2025	148.49	149.92	147.24	148.43	627,939	148.35
5/07/2025	146.03	147.50	144.44	146.76	521,325	146.68
5/06/2025	145.19	147.15	144.72	146.06	433,249	145.98
5/05/2025	146.93	148.41	146.64	147.29	552,708	147.21
5/02/2025	147.40	148.88	146.87	148.13	619,034	148.05
5/01/2025	146.79	148.04	145.58	145.77	538,994	145.69
4/30/2025	139.67	143.42	138.77	142.83	481,711	142.75
4/29/2025	141.32	143.39	141.32	142.85	488,902	142.78
4/28/2025	142.34	142.84	139.96	142.10	480,268	142.03
4/25/2025	140.10	142.71	139.82	142.33	529,863	142.25
4/24/2025	136.25	140.32	136.24	140.18	510,333	140.11
4/23/2025	136.24	137.76	134.56	135.01	810,535	134.94
4/22/2025	129.52	131.91	128.93	130.96	598,022	130.89
4/21/2025	129.19	129.50	126.02	127.81	591,745	127.74
4/17/2025	133.01	133.01	130.63	131.33	838,718	131.26
4/16/2025	133.19	134.58	129.80	132.13	794,814	132.06
4/15/2025	136.77	137.99	136.30	136.94	478,783	136.87
4/14/2025	140.00	140.17	135.27	136.66	779,065	136.59
4/11/2025	132.05	136.17	131.28	135.70	1,134,673	135.63
4/10/2025	134.80	135.62	128.55	132.85	1,720,932	132.78
4/09/2025	122.84	140.30	122.84	139.22	1,641,004	139.15
4/08/2025	130.08	131.66	120.43	122.57	1,574,747	122.50
4/07/2025	118.92	129.26	117.55	125.06	2,295,527	124.99
4/04/2025	128.55	129.54	124.25	124.50	3,227,536	124.43