iShares U.S. Technology ETF (IYW)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	139.80	144.11	139.64	142.86	594,092	142.86
4/01/2025	139.83	142.00	138.96	141.86	738,334	141.86
3/31/2025	138.02	140.76	136.41	140.44	1,431,444	140.44
3/28/2025	143.91	144.49	140.30	140.66	1,248,034	140.66
3/27/2025	145.16	147.15	144.10	144.67	454,755	144.67
3/26/2025	149.45	149.74	145.70	146.29	391,031	146.29
3/25/2025	149.49	150.27	149.32	150.11	381,866	150.11
3/24/2025	148.71	149.70	148.32	149.37	499,337	149.37
3/21/2025	143.90	146.41	143.46	146.23	518,740	146.23
3/20/2025	144.80	147.44	144.71	145.69	599,523	145.69
3/19/2025	145.18	147.92	144.32	146.21	634,045	146.21
3/18/2025	145.76	145.76	143.54	144.14	1,273,274	144.14
3/17/2025	146.00	147.89	145.36	146.78	715,330	146.71
3/14/2025	143.51	146.28	143.51	146.03	441,343	145.96
3/13/2025	144.41	144.41	141.10	141.64	638,906	141.57
3/12/2025	145.00	145.91	142.80	144.67	786,802	144.60
3/11/2025	141.92	144.56	140.60	142.16	2,313,471	142.09
3/10/2025	145.92	146.09	140.88	142.45	2,806,480	142.38
3/07/2025	147.07	149.56	145.00	149.09	964,517	149.01
3/06/2025	149.00	151.25	146.78	147.47	1,462,656	147.40
3/05/2025	150.36	152.73	148.41	152.25	1,082,376	152.17
3/04/2025	148.69	152.66	146.60	149.99	1,960,301	149.91
3/03/2025	155.69	155.85	148.77	149.91	969,505	149.83
2/28/2025	151.67	154.80	150.24	154.66	876,383	154.58
2/27/2025	159.25	159.36	152.18	152.18	984,607	152.10
2/26/2025	157.81	159.58	156.76	157.93	485,965	157.85
2/25/2025	158.55	158.81	155.36	156.50	869,655	156.42
2/24/2025	162.29	162.63	158.80	159.14	703,554	159.06
2/21/2025	166.09	166.26	161.42	161.55	593,463	161.47
2/20/2025	166.42	166.56	164.10	165.89	482,612	165.81
2/19/2025	166.75	167.30	165.30	166.66	506,072	166.57
2/18/2025	166.80	167.13	165.63	166.79	455,879	166.71
2/14/2025	164.79	166.03	164.56	165.87	418,209	165.78
2/13/2025	162.78	165.10	162.71	165.00	491,789	164.92
2/12/2025	160.42	162.61	160.30	162.44	585,351	162.36
2/11/2025	161.75	163.39	161.75	162.63	468,826	162.55
2/10/2025	161.71	163.11	161.71	162.66	387,566	162.58
2/07/2025	162.79	163.41	159.99	160.40	677,716	160.32
2/06/2025	161.18	162.16	160.78	161.94	563,117	161.86
2/05/2025	159.43	161.26	158.94	161.22	1,124,523	161.14
2/04/2025	158.11	160.16	158.11	159.87	751,827	159.79
2/03/2025	156.03	158.64	155.30	157.56	853,980	157.48
1/31/2025	162.14	163.14	159.19	159.67	653,164	159.59
1/30/2025	159.90	161.25	158.50	160.40	698,971	160.32
1/29/2025	161.41	161.41	158.75	160.47	444,878	160.39
1/28/2025	158.36	162.27	156.70	161.86	1,158,701	161.78
1/27/2025	157.22	159.44	155.58	157.13	1,197,816	157.05
1/24/2025	166.83	166.83	164.17	164.69	665,021	164.61
1/23/2025	164.78	166.22	164.50	166.22	735,698	166.13
1/22/2025	164.36	166.21	164.25	165.86	1,074,892	165.78
1/21/2025	161.90	162.80	160.37	162.37	1,051,789	162.29
1/17/2025	161.95	161.95	160.32	161.29	341,849	161.21
1/16/2025	161.44	161.44	158.63	158.73	642,839	158.65
1/15/2025	158.88	160.63	158.55	160.16	420,355	160.08
1/14/2025	157.68	158.10	155.43	156.60	593,088	156.52
1/13/2025	155.28	156.67	154.57	156.56	652,465	156.48
1/10/2025	159.50	159.50	156.65	157.85	1,321,997	157.77
1/08/2025	161.45	161.66	159.41	161.04	539,717	160.96
1/07/2025	165.66	165.66	160.58	161.10	1,181,134	161.02
1/06/2025	164.54	166.35	164.20	164.87	628,567	164.79
1/03/2025	160.33	162.46	160.33	162.37	807,325	162.29