(IYW)
136.49
0.79 (0.58%)
At close: Apr 14, 2025, 3:59 PM
136.66
0.12%
After-hours: Apr 14, 2025, 04:05 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 132.05 | 132.05 | 136.17 | 136.17 | 131.28 | 131.28 | 135.70 | 135.70 | 2.15% | 1,134,659 |
| Apr 10, 2025 | 134.80 | 134.80 | 135.62 | 135.62 | 128.55 | 128.55 | 132.85 | 132.85 | -4.58% | 1,720,934 |
| Apr 9, 2025 | 122.84 | 122.84 | 140.30 | 140.30 | 122.84 | 122.84 | 139.22 | 139.22 | 13.58% | 1,641,021 |
| Apr 8, 2025 | 130.08 | 130.08 | 131.66 | 131.66 | 120.43 | 120.43 | 122.57 | 122.57 | -1.99% | 1,574,867 |
| Apr 7, 2025 | 118.92 | 118.92 | 130.84 | 130.84 | 117.55 | 117.55 | 125.06 | 125.06 | 0.45% | 2,295,728 |
| Apr 4, 2025 | 128.55 | 128.55 | 129.54 | 129.54 | 124.25 | 124.25 | 124.50 | 124.50 | -6.41% | 3,227,536 |
| Apr 3, 2025 | 135.46 | 135.46 | 136.35 | 136.35 | 132.86 | 132.86 | 133.02 | 133.02 | -6.89% | 1,769,556 |
| Apr 2, 2025 | 139.80 | 139.80 | 144.11 | 144.11 | 139.64 | 139.64 | 142.86 | 142.86 | 0.70% | 594,273 |
| Apr 1, 2025 | 139.83 | 139.83 | 142.00 | 142.00 | 138.96 | 138.96 | 141.86 | 141.86 | 1.01% | 738,336 |
| Mar 31, 2025 | 138.02 | 138.02 | 140.76 | 140.76 | 136.41 | 136.41 | 140.44 | 140.44 | -0.16% | 1,431,427 |
| Mar 28, 2025 | 143.91 | 143.91 | 144.49 | 144.49 | 140.30 | 140.30 | 140.66 | 140.66 | -2.77% | 1,248,034 |
| Mar 27, 2025 | 145.16 | 145.16 | 147.15 | 147.15 | 144.10 | 144.10 | 144.67 | 144.67 | -1.11% | 454,800 |
| Mar 26, 2025 | 149.45 | 149.45 | 149.74 | 149.74 | 145.70 | 145.70 | 146.29 | 146.29 | -2.54% | 391,034 |
| Mar 25, 2025 | 149.49 | 149.49 | 150.27 | 150.27 | 149.32 | 149.32 | 150.11 | 150.11 | 0.50% | 381,822 |
| Mar 24, 2025 | 148.71 | 148.71 | 149.70 | 149.70 | 148.32 | 148.32 | 149.37 | 149.37 | 2.15% | 499,337 |
| Mar 21, 2025 | 143.90 | 143.90 | 146.41 | 146.41 | 143.46 | 143.46 | 146.23 | 146.23 | 0.37% | 518,740 |
| Mar 20, 2025 | 144.80 | 144.80 | 147.45 | 147.45 | 144.71 | 144.71 | 145.69 | 145.69 | -0.36% | 599,523 |
| Mar 19, 2025 | 145.19 | 145.19 | 147.92 | 147.92 | 144.32 | 144.32 | 146.21 | 146.21 | 1.44% | 634,078 |
| Mar 18, 2025 | 145.76 | 145.76 | 145.76 | 145.76 | 143.54 | 143.54 | 144.14 | 144.14 | -1.80% | 1,273,328 |
| Mar 17, 2025 | 146.00 | 145.92 | 147.89 | 147.81 | 145.36 | 145.28 | 146.78 | 146.70 | 0.51% | 713,830 |
| Mar 14, 2025 | 143.51 | 143.44 | 146.28 | 146.21 | 143.51 | 143.44 | 146.03 | 145.96 | 3.10% | 441,343 |
| Mar 13, 2025 | 144.41 | 144.34 | 144.41 | 144.34 | 141.10 | 141.03 | 141.64 | 141.57 | -2.09% | 638,951 |
| Mar 12, 2025 | 145.00 | 144.93 | 145.91 | 145.84 | 142.80 | 142.73 | 144.67 | 144.60 | 1.77% | 787,200 |
| Mar 11, 2025 | 141.92 | 141.85 | 144.56 | 144.49 | 140.60 | 140.53 | 142.16 | 142.09 | -0.20% | 2,313,500 |
| Mar 10, 2025 | 145.92 | 145.85 | 146.09 | 146.02 | 140.88 | 140.81 | 142.45 | 142.38 | -4.45% | 2,815,248 |
| Mar 7, 2025 | 147.07 | 146.99 | 149.56 | 149.48 | 145.00 | 144.92 | 149.09 | 149.01 | 1.10% | 964,517 |
| Mar 6, 2025 | 149.00 | 148.92 | 151.25 | 151.17 | 146.78 | 146.70 | 147.47 | 147.39 | -3.14% | 1,462,700 |
| Mar 5, 2025 | 150.36 | 150.28 | 152.73 | 152.65 | 148.41 | 148.33 | 152.25 | 152.17 | 1.51% | 1,082,586 |
| Mar 4, 2025 | 148.69 | 148.61 | 152.66 | 152.58 | 146.60 | 146.52 | 149.99 | 149.91 | 0.05% | 1,962,000 |
| Mar 3, 2025 | 155.69 | 155.61 | 155.85 | 155.77 | 148.77 | 148.69 | 149.91 | 149.83 | -3.07% | 969,552 |
| Feb 28, 2025 | 151.67 | 151.59 | 154.80 | 154.72 | 150.24 | 150.16 | 154.66 | 154.58 | 1.63% | 876,383 |
| Feb 27, 2025 | 159.25 | 159.17 | 159.36 | 159.28 | 152.18 | 152.10 | 152.18 | 152.10 | -3.64% | 984,810 |
| Feb 26, 2025 | 157.81 | 157.73 | 159.58 | 159.50 | 156.76 | 156.68 | 157.93 | 157.85 | 0.91% | 489,400 |
| Feb 25, 2025 | 158.56 | 158.48 | 158.81 | 158.73 | 155.36 | 155.28 | 156.50 | 156.42 | -1.66% | 870,400 |
| Feb 24, 2025 | 162.29 | 162.21 | 162.63 | 162.55 | 158.80 | 158.72 | 159.14 | 159.06 | -1.49% | 704,706 |
| Feb 21, 2025 | 166.09 | 166.01 | 166.26 | 166.18 | 161.42 | 161.34 | 161.55 | 161.47 | -2.62% | 593,463 |
| Feb 20, 2025 | 166.42 | 166.33 | 166.56 | 166.47 | 164.10 | 164.01 | 165.89 | 165.80 | -0.46% | 482,622 |
| Feb 19, 2025 | 166.75 | 166.66 | 167.30 | 167.21 | 165.30 | 165.21 | 166.66 | 166.57 | -0.08% | 506,402 |
| Feb 18, 2025 | 166.80 | 166.71 | 167.13 | 167.04 | 165.64 | 165.55 | 166.79 | 166.70 | 0.55% | 455,926 |
| Feb 14, 2025 | 164.79 | 164.70 | 166.03 | 165.94 | 164.56 | 164.47 | 165.87 | 165.78 | 0.53% | 418,209 |
| Feb 13, 2025 | 162.78 | 162.70 | 165.10 | 165.02 | 162.71 | 162.63 | 165.00 | 164.92 | 1.58% | 491,800 |
| Feb 12, 2025 | 160.42 | 160.34 | 162.61 | 162.53 | 160.30 | 160.22 | 162.44 | 162.36 | -0.12% | 585,843 |
| Feb 11, 2025 | 161.75 | 161.67 | 163.39 | 163.31 | 161.75 | 161.67 | 162.63 | 162.55 | -0.02% | 468,816 |
| Feb 10, 2025 | 161.71 | 161.63 | 163.11 | 163.03 | 161.71 | 161.63 | 162.66 | 162.58 | 1.41% | 388,200 |
| Feb 7, 2025 | 162.79 | 162.71 | 163.42 | 163.34 | 159.99 | 159.91 | 160.40 | 160.32 | -0.95% | 677,716 |
| Feb 6, 2025 | 161.18 | 161.10 | 162.16 | 162.08 | 160.78 | 160.70 | 161.94 | 161.86 | 0.45% | 563,134 |
| Feb 5, 2025 | 159.43 | 159.35 | 161.26 | 161.18 | 158.94 | 158.86 | 161.22 | 161.14 | 0.84% | 1,124,598 |
| Feb 4, 2025 | 158.11 | 158.03 | 160.16 | 160.08 | 158.11 | 158.03 | 159.87 | 159.79 | 1.47% | 752,300 |
| Feb 3, 2025 | 156.03 | 155.95 | 158.64 | 158.56 | 155.30 | 155.22 | 157.56 | 157.48 | -1.32% | 823,626 |
| Jan 31, 2025 | 162.14 | 162.06 | 163.14 | 163.06 | 159.19 | 159.11 | 159.67 | 159.59 | -0.46% | 653,164 |