MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IYW — iShares U.S. Technology ETF
NYSE ArcaiShares U.S. Technology ETF
$269.69
+2.86(+1.07%)
- O
- 271.15
- H
- 271.95
- L
- 269.20
- V
- 481.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$269.69
Period Return+105.93%
Period High$271.95
Period Low$128.93
Avg Daily Volume1.01M
Total Trading Days365
IYW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $271.15 | $271.95 | $269.20 | $269.69 | +$2.86 | +1.07% | 481,291 | $270.15 | $269.20 $271.95 |
| Oct 1, 2026 | $266.35 | $267.67 | $264.25 | $266.83 | +$1.93 | +0.73% | 586,819 | $266.56 | $264.25 $267.67 |
| Sep 30, 2026 | $264.53 | $267.24 | $264.53 | $264.90 | +$1.56 | +0.59% | 345,555 | $266.22 | $264.53 $267.24 |
| Sep 29, 2026 | $265.25 | $265.25 | $262.63 | $263.34 | $-0.23 | -0.09% | 536,387 | $263.91 | $262.63 $265.25 |
| Sep 28, 2026 | $264.54 | $265.31 | $261.57 | $263.57 | $-2.55 | -0.96% | 541,960 | $263.84 | $261.57 $265.31 |
| Sep 25, 2026 | $265.06 | $266.77 | $264.47 | $266.12 | +$1.81 | +0.68% | 752,409 | $266.15 | $264.47 $266.77 |
| Sep 24, 2026 | $261.72 | $264.77 | $261.27 | $264.31 | $-0.21 | -0.08% | 634,229 | $263.37 | $261.27 $264.77 |
| Sep 23, 2026 | $266.40 | $266.68 | $262.78 | $264.52 | $-1.47 | -0.55% | 518,395 | $264.42 | $262.78 $266.68 |
| Sep 22, 2026 | $264.60 | $266.42 | $264.53 | $265.99 | +$1.53 | +0.58% | 622,061 | $265.70 | $264.53 $266.42 |
| Sep 21, 2026 | $259.33 | $264.97 | $258.88 | $264.46 | +$7.59 | +2.95% | 895,953 | $263.12 | $258.88 $264.97 |
| Sep 18, 2026 | $257.06 | $257.06 | $254.75 | $256.87 | +$1.45 | +0.57% | 444,042 | $255.70 | $254.75 $257.06 |
| Sep 17, 2026 | $254.39 | $255.90 | $253.45 | $255.42 | +$5.27 | +2.11% | 328,939 | $254.94 | $253.45 $255.90 |
| Sep 16, 2026 | $251.36 | $252.78 | $248.27 | $250.15 | +$0.07 | +0.03% | 412,807 | $251.11 | $248.27 $252.78 |
| Sep 15, 2026 | $250.90 | $251.72 | $249.60 | $250.08 | $-1.02 | -0.41% | 652,122 | $250.16 | $249.60 $251.72 |
| Sep 14, 2026 | $249.12 | $252.61 | $247.91 | $251.10 | $-2.15 | -0.85% | 642,621 | $251.10 | $247.91 $252.61 |
| Sep 11, 2026 | $252.99 | $254.81 | $252.59 | $253.25 | +$2.94 | +1.17% | 798,273 | $253.63 | $252.59 $254.81 |
| Sep 10, 2026 | $249.87 | $251.50 | $249.14 | $250.31 | $-2.57 | -1.02% | 504,706 | $250.21 | $249.14 $251.50 |
| Sep 9, 2026 | $252.71 | $253.66 | $251.87 | $252.88 | $-0.20 | -0.08% | 504,689 | $252.87 | $251.87 $253.66 |
| Sep 8, 2026 | $254.12 | $254.44 | $252.05 | $253.08 | $-0.23 | -0.09% | 691,941 | $253.30 | $252.05 $254.44 |
| Sep 4, 2026 | $253.71 | $254.35 | $252.44 | $253.31 | +$0.77 | +0.30% | 259,938 | $253.11 | $252.44 $254.35 |
| Sep 3, 2026 | $249.31 | $253.09 | $249.04 | $252.54 | +$4.16 | +1.67% | 313,036 | $251.82 | $249.04 $253.09 |
| Sep 2, 2026 | $247.58 | $248.76 | $246.84 | $248.38 | +$0.44 | +0.18% | 290,573 | $248.16 | $246.84 $248.76 |
| Sep 1, 2026 | $247.47 | $249.60 | $246.75 | $247.94 | $-3.34 | -1.33% | 423,090 | $247.90 | $246.75 $249.60 |
| Aug 31, 2026 | $250.89 | $251.56 | $249.84 | $251.28 | +$0.08 | +0.03% | 1,247,479 | $250.78 | $249.84 $251.56 |
| Aug 28, 2026 | $253.27 | $254.94 | $250.98 | $251.20 | $-2.61 | -1.03% | 282,276 | $252.05 | $250.98 $254.94 |
| Aug 27, 2026 | $250.73 | $253.95 | $250.05 | $253.81 | +$7.14 | +2.89% | 409,360 | $252.88 | $250.05 $253.95 |
| Aug 26, 2026 | $245.06 | $247.29 | $244.96 | $246.67 | +$0.63 | +0.26% | 855,490 | $246.52 | $244.96 $247.29 |
| Aug 25, 2026 | $246.21 | $247.40 | $244.67 | $246.04 | +$1.93 | +0.79% | 435,734 | $245.75 | $244.67 $247.40 |
| Aug 24, 2026 | $245.59 | $245.94 | $242.82 | $244.11 | $-3.14 | -1.27% | 473,936 | $244.56 | $242.82 $245.94 |
| Aug 21, 2026 | $248.42 | $248.42 | $245.53 | $247.25 | +$0.45 | +0.18% | 227,612 | $247.25 | $245.53 $248.42 |