Skip to main content

Russell Top 200 Growth Ishares ETF (NY: IWY )

212.37 -1.50 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 213.38 215.16 211.99 212.37 178,453 -1.50(-0.70%)
Jul 18, 2024 217.00 217.00 211.99 213.87 377,841 -1.42(-0.66%)
Jul 17, 2024 217.70 217.78 215.00 215.29 384,406 -6.25(-2.82%)
Jul 16, 2024 223.20 223.43 220.50 221.54 507,348 -0.84(-0.38%)
Jul 15, 2024 223.09 224.40 221.35 222.38 277,143 +0.81(+0.37%)
Jul 12, 2024 220.71 223.59 220.44 221.57 242,857 +1.13(+0.51%)
Jul 11, 2024 225.59 225.81 219.88 220.44 452,385 -5.53(-2.45%)
Jul 10, 2024 224.42 226.11 223.85 225.97 368,943 +2.20(+0.98%)
Jul 09, 2024 224.16 224.71 222.92 223.77 226,936 +0.44(+0.20%)
Jul 08, 2024 223.39 223.53 222.66 223.33 435,051 +0.31(+0.14%)
Jul 05, 2024 220.77 223.22 220.70 223.02 269,139 +2.60(+1.18%)
Jul 03, 2024 218.32 220.55 218.29 220.42 282,525 +1.81(+0.83%)
Jul 02, 2024 215.68 218.61 215.50 218.61 346,230 +1.89(+0.87%)
Jul 01, 2024 215.29 216.96 213.68 216.72 464,150 +2.20(+1.03%)
Jun 28, 2024 216.69 218.22 214.44 214.52 232,049 -1.63(-0.75%)
Jun 27, 2024 215.78 216.80 215.29 216.15 203,233 +0.37(+0.17%)
Jun 26, 2024 214.14 215.93 214.14 215.78 362,428 +1.38(+0.64%)
Jun 25, 2024 212.81 214.54 212.51 214.40 1,167,668 +2.60(+1.23%)
Jun 24, 2024 213.45 214.46 211.67 211.80 306,397 -2.32(-1.08%)
Jun 21, 2024 214.65 215.31 213.46 214.12 203,164 -0.64(-0.30%)
Jun 20, 2024 216.93 217.23 213.74 214.76 367,403 -1.38(-0.64%)
Jun 18, 2024 215.99 216.31 215.31 216.14 233,179 +0.17(+0.08%)
Jun 17, 2024 213.77 216.86 213.35 215.97 403,356 +2.23(+1.04%)
Jun 14, 2024 212.56 213.77 212.42 213.74 232,563 +0.93(+0.44%)
Jun 13, 2024 213.24 213.44 211.57 212.81 263,768 +1.27(+0.60%)
Jun 12, 2024 210.61 213.00 210.08 211.54 349,058 +2.89(+1.39%)
Jun 11, 2024 206.49 208.68 205.75 208.65 3,104,989 +2.07(+1.00%)
Jun 10, 2024 205.62 206.75 205.23 206.58 2,713,633 +0.79(+0.38%)
Jun 07, 2024 205.94 207.04 205.26 205.79 180,094 -0.21(-0.10%)
Jun 06, 2024 206.28 206.64 205.34 206.00 169,534 +0.26(+0.13%)
Jun 05, 2024 203.52 205.75 203.16 205.74 325,664 +3.68(+1.82%)
Jun 04, 2024 201.22 202.29 200.41 202.06 250,955 +0.81(+0.40%)
Jun 03, 2024 201.18 201.51 198.89 201.25 371,345 +1.29(+0.64%)
May 31, 2024 199.90 199.96 196.22 199.96 566,486 +0.78(+0.39%)
May 30, 2024 201.44 201.44 198.81 199.18 195,649 -3.33(-1.64%)
May 29, 2024 201.54 203.02 201.54 202.51 187,954 -0.69(-0.34%)
May 28, 2024 202.64 203.20 201.83 203.20 206,461 +1.40(+0.69%)
May 24, 2024 200.79 202.15 200.36 201.80 230,208 +1.67(+0.83%)
May 23, 2024 202.66 202.85 199.59 200.13 318,951 -0.39(-0.19%)
May 22, 2024 201.22 201.36 199.61 200.52 195,946 -0.77(-0.38%)
May 21, 2024 200.10 201.32 199.93 201.29 178,247 +0.74(+0.37%)
May 20, 2024 199.46 200.87 199.46 200.55 245,980 +1.09(+0.55%)
May 17, 2024 199.83 199.83 198.66 199.46 158,700 +0.08(+0.04%)
May 16, 2024 200.24 200.90 199.38 199.38 440,018 -0.78(-0.39%)
May 15, 2024 198.04 200.26 197.71 200.16 341,253 +3.08(+1.56%)
May 14, 2024 195.54 197.37 195.50 197.09 204,702 +1.14(+0.58%)
May 13, 2024 196.33 196.33 195.14 195.95 314,225 +0.21(+0.11%)
May 10, 2024 196.13 196.68 195.05 195.74 211,154 +0.15(+0.08%)
May 09, 2024 195.09 195.71 194.43 195.59 286,297 +0.56(+0.29%)
May 08, 2024 194.26 195.44 194.23 195.03 300,951 -0.24(-0.12%)
May 07, 2024 195.53 195.85 194.81 195.27 248,393 +0.22(+0.11%)
May 06, 2024 193.38 195.07 192.94 195.05 204,392 +2.45(+1.27%)
May 03, 2024 192.57 193.09 191.46 192.60 320,139 +3.43(+1.81%)
May 02, 2024 188.25 189.23 186.56 189.17 246,897 +2.63(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.