iShares US Technology ETF Price History, IYW Historical Prices

Add to My Stocks
$188.21 $0.24 (0.13%) IYW stock closing price Aug 17, 2018 (Closing)

View and download iShares US Technology ETF Price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with iShares US Technology ETF P/E ratio, and PS ratio. The Price was at a 5 year high of $191.51 on Jul 25, 2018 as seen from iShares US Technology ETF Price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 187.28 188.62 186.5 188.21 54,747 - -
2018-08-16 189.06 189.32 187.58 187.97 59,427 - -
2018-08-14 188.98 189.72 187.84 189.48 80,288 - -
2018-08-13 188.94 190.38 188.31 188.31 124,413 - -
2018-08-09 190.52 191.25 190.23 190.34 47,957 - -
2018-08-07 189.93 190.54 189.37 189.64 120,855 - -
2018-08-06 187.68 189.21 187.27 189.21 253,475 - -
2018-08-03 187.34 187.71 186.34 187.71 66,910 - -
2018-08-02 182.89 187.34 182.67 187.07 108,719 - -
2018-08-01 183.9 184.94 183.6 184.35 257,696 - -
2018-07-31 182.43 183.8 181.25 182.49 222,044 - -
2018-07-27 188.89 188.89 183.76 184.85 553,286 - -
2018-07-26 188.09 189.27 187.84 188.66 120,422 - -
2018-07-25 189.1 191.62 188.84 191.51 165,629 - -
2018-07-24 190.37 191.07 188.28 188.93 211,504 - -
2018-07-23 186.88 188.44 186.1 188.32 78,762 - -
2018-07-20 188.04 188.45 187 187.29 77,716 - -
2018-07-18 188.13 188.13 187.11 187.82 62,229 - -
2018-07-17 185.22 188.43 185 188.12 113,475 - -
2018-07-12 184.57 187.23 184.57 187.15 164,608 - -
2018-07-11 183.36 184.68 183.36 183.78 239,163 - -
2018-07-10 184.95 185.57 184.58 184.95 86,943 - -
2018-07-09 184.15 184.69 183.11 184.67 170,464 - -
2018-07-06 180.74 183.43 180.49 183.2 120,085 - -
2018-07-05 179.18 180.79 178.77 180.71 186,928 - -
2018-07-03 181.06 181.06 177.91 178.02 153,457 - -
2018-07-02 177.02 180.51 176.5 180.5 422,576 - -
2018-06-29 179.2 180.13 178.26 178.27 132,671 - -
2018-06-28 176.4 179.09 176.21 178.48 229,173 - -
2018-06-27 180 180.83 176.72 176.76 267,987 - -
2018-06-26 179.22 180.57 178.66 179.46 99,281 - -
2018-06-25 181.45 181.45 177.29 178.92 427,496 - -
2018-06-22 184.33 184.33 182.37 182.94 54,192 - -
2018-06-21 186.17 186.3 183.69 184.08 149,075 - -
2018-06-20 185.59 186.78 185.59 185.76 358,228 - -
2018-06-19 183.92 185.21 182.67 185.14 201,100 - -
2018-06-18 184.75 186.57 184.01 186.4 105,686 - -
2018-06-15 186.17 186.32 184.95 185.99 159,495 - -
2018-06-14 186.27 187.31 185.99 186.91 127,511 - -
2018-06-13 186.21 187.22 185.43 185.54 202,197 - -
2018-06-12 185.36 186.15 185.2 186.06 135,167 - -
2018-06-11 184.63 185.61 184.34 184.99 139,115 - -
2018-06-08 183.79 185.15 183.2 184.8 155,773 - -
2018-06-07 186.98 186.98 183.85 184.81 922,799 - -
2018-06-06 186.47 186.91 185.32 186.91 205,271 - -
2018-06-05 185.94 186.7 185.63 186.47 685,471 - -
2018-06-04 184.56 185.67 184.43 185.5 142,447 - -
2018-06-01 181.66 184.09 181.66 184.09 146,757 - -
2018-05-31 180.49 182 180.37 180.61 145,831 - -
2018-05-30 180.09 180.9 179.81 180.53 158,132 - -
2018-05-29 179.25 180.31 178.22 179.15 73,308 - -
2018-05-28 0 0 0 180.18 0 - -
2018-05-25 180.01 180.79 179.67 180.18 78,551 - -
2018-05-24 180.12 180.42 178.2 180.08 93,858 - -
2018-05-23 177.53 180.21 177.48 180.18 79,557 - -
2018-05-22 179.95 180.11 178.39 178.72 60,984 - -
2018-05-21 179.09 180.14 178.23 179.01 88,270 - -
2018-05-18 177.77 178.6 177.57 177.59 143,898 - -
2018-05-17 178.75 180.01 177.85 178.5 136,693 - -
2018-05-16 178.76 179.84 178.57 179.47 128,665 - -
2018-05-15 178.98 179 177.54 178.49 183,245 - -
2018-05-14 181.25 181.86 180.12 180.4 1,145,085 - -
2018-05-11 180.63 181.11 179.84 180.42 67,310 - -
2018-05-10 179.49 181.07 179.26 181.01 120,253 - -
2018-05-09 176.65 178.77 176.4 178.74 132,450 - -
2018-05-08 175.57 176.42 174.83 176.32 134,647 - -
2018-05-07 174.9 176.5 174.71 175.68 89,117 - -
2018-05-04 169.94 174.44 169.77 174.09 346,714 - -
2018-05-03 169.49 171.31 167.8 170.65 225,843 - -
2018-05-02 171.05 172.07 170.11 170.3 124,025 - -
2018-05-01 167.68 170.36 167.29 170.25 216,631 - -
2018-04-30 169.34 170.67 167.63 168.01 131,007 - -
2018-04-27 171.35 171.64 168.02 169.03 503,499 - -
2018-04-26 168.46 170.19 168 169.61 125,210 - -
2018-04-25 166.56 166.88 163.95 166.14 186,375 - -
2018-04-24 170.12 170.81 165.04 166.21 211,637 - -
2018-04-23 171.05 171.53 168.7 169.51 122,461 - -
2018-04-20 172.4 172.4 169.61 170.22 302,834 - -
2018-04-19 173.91 173.91 172.18 172.94 178,878 - -
2018-04-18 175.38 175.78 173.97 175.07 113,913 - -
2018-04-17 173.45 176.23 173.41 175.77 736,299 - -
2018-04-16 171.97 172.76 170.92 172.11 106,534 - -
2018-04-13 172.77 172.77 170.08 170.88 277,530 - -
2018-04-12 170.57 172.28 170.41 171.6 345,394 - -
2018-04-11 168.89 170.89 168.89 169.39 288,064 - -
2018-04-10 168.44 170.76 167.59 169.97 193,728 - -
2018-04-09 166.06 169.19 165.65 165.77 152,696 - -
2018-04-06 166.81 168.47 163.89 164.57 246,213 - -
2018-04-05 169.68 170 167.57 168.58 560,816 - -
Get more Data

iShares US Technology ETF Price History Chart

View IYW PE ratio, PS ratio stocks charts and compare with peers.
IYW Chart
Note: Compare iShares US Technology ETF stock price history with the index and industry peers.

iShares US Technology ETF Stock Price History: Past 5 years

Max Stock Price191.51Jul 25,2018
Min Stock Price76.74Aug 27,2013
Avg Stock Price119.57

IYW Industry Peers

iShares US Technology ETF share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in iShares US Technology ETF Analysis. The price and volume changes on a daily basis is provided in the iShares US Technology ETF Price history. The daily volume changes indicate the investor interest in the stock. IYW stock saw an opening price of $187.28, and a closing price of $188.21 on Aug 17, 2018. Looking at iShares US Technology ETF stock history data, the P/S ratio was at a low of - on Aug 17, 2018.