Skip to main content

Russell Top 200 Ishares ETF (NY: IWL )

133.23 +0.33 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 126.76 127.03 126.66 126.81 241,358 +0.06(+0.05%)
Mar 27, 2024 126.60 126.78 125.96 126.75 27,991 +0.79(+0.63%)
Mar 26, 2024 126.51 126.62 125.88 125.96 49,955 -0.23(-0.18%)
Mar 25, 2024 126.22 126.49 126.08 126.19 46,169 -0.47(-0.37%)
Mar 22, 2024 126.63 126.97 126.53 126.66 80,979 -0.08(-0.06%)
Mar 21, 2024 127.16 127.26 126.69 126.74 48,895 +0.27(+0.21%)
Mar 20, 2024 125.38 126.48 125.12 126.48 47,224 +1.21(+0.97%)
Mar 19, 2024 124.34 125.31 124.05 125.26 26,145 +0.69(+0.55%)
Mar 18, 2024 124.79 125.22 124.49 124.58 29,687 +0.91(+0.73%)
Mar 15, 2024 123.58 124.20 123.37 123.67 67,802 -1.09(-0.88%)
Mar 14, 2024 125.22 125.22 124.11 124.77 32,561 -0.02(-0.02%)
Mar 13, 2024 124.98 125.10 124.60 124.79 16,514 -0.25(-0.20%)
Mar 12, 2024 124.21 125.17 123.47 125.03 58,737 +1.55(+1.26%)
Mar 11, 2024 123.31 123.68 122.93 123.48 61,247 -0.15(-0.12%)
Mar 08, 2024 124.76 125.35 123.57 123.63 34,444 -0.94(-0.75%)
Mar 07, 2024 124.05 124.78 123.80 124.57 58,704 +1.30(+1.06%)
Mar 06, 2024 123.53 123.81 122.96 123.26 48,719 +0.60(+0.49%)
Mar 05, 2024 123.42 123.49 122.12 122.67 199,167 -1.40(-1.13%)
Mar 04, 2024 124.08 124.50 124.02 124.07 88,848 -0.29(-0.23%)
Mar 01, 2024 123.46 124.44 123.28 124.36 101,733 +1.10(+0.90%)
Feb 29, 2024 123.21 123.52 122.48 123.25 26,834 +0.58(+0.47%)
Feb 28, 2024 122.65 122.84 122.48 122.68 38,518 -0.35(-0.28%)
Feb 27, 2024 123.01 123.05 122.47 123.03 89,945 +0.19(+0.15%)
Feb 26, 2024 123.41 123.55 122.83 122.84 54,674 -0.53(-0.43%)
Feb 23, 2024 123.73 123.93 123.22 123.36 43,426 +0.10(+0.08%)
Feb 22, 2024 122.25 123.42 122.16 123.26 25,122 +2.77(+2.30%)
Feb 21, 2024 120.06 120.50 119.69 120.50 45,206 +0.02(+0.02%)
Feb 20, 2024 120.81 120.85 119.92 120.48 39,184 -0.76(-0.62%)
Feb 16, 2024 121.93 121.95 121.11 121.23 32,662 -0.55(-0.45%)
Feb 15, 2024 121.25 121.85 121.06 121.78 32,751 +0.58(+0.48%)
Feb 14, 2024 120.84 121.27 120.13 121.20 110,128 +1.15(+0.96%)
Feb 13, 2024 120.02 120.52 119.32 120.05 65,869 -1.65(-1.36%)
Feb 12, 2024 121.90 122.34 121.58 121.70 24,487 -0.17(-0.14%)
Feb 09, 2024 121.31 121.96 121.27 121.87 23,092 +0.77(+0.63%)
Feb 08, 2024 121.11 121.11 120.88 121.11 32,804 +0.08(+0.07%)
Feb 07, 2024 120.48 121.14 120.44 121.03 29,570 +1.02(+0.85%)
Feb 06, 2024 120.03 120.07 119.47 120.00 76,008 +0.31(+0.26%)
Feb 05, 2024 119.99 120.10 119.20 119.69 29,246 -0.34(-0.28%)
Feb 02, 2024 118.73 120.43 118.73 120.03 349,842 +1.51(+1.28%)
Feb 01, 2024 117.45 118.55 117.43 118.52 204,589 +1.49(+1.27%)
Jan 31, 2024 118.30 118.55 117.03 117.03 68,028 -2.03(-1.71%)
Jan 30, 2024 119.14 119.17 118.83 119.06 46,693 -0.12(-0.10%)
Jan 29, 2024 118.30 119.17 118.19 119.17 57,261 +1.02(+0.86%)
Jan 26, 2024 118.09 118.53 118.00 118.16 51,222 -0.10(-0.08%)
Jan 25, 2024 118.14 118.43 117.71 118.26 58,281 +0.51(+0.43%)
Jan 24, 2024 118.24 118.62 117.72 117.75 60,483 +0.20(+0.17%)
Jan 23, 2024 117.25 117.56 117.04 117.55 48,388 +0.45(+0.38%)
Jan 22, 2024 117.36 117.53 116.98 117.11 117,060 +0.13(+0.11%)
Jan 19, 2024 115.79 116.98 115.64 116.98 81,110 +1.60(+1.39%)
Jan 18, 2024 114.80 115.48 114.45 115.37 104,679 +1.02(+0.90%)
Jan 17, 2024 114.10 114.39 113.75 114.35 114,369 -0.53(-0.46%)
Jan 16, 2024 114.86 115.30 114.44 114.88 50,391 -0.41(-0.35%)
Jan 12, 2024 115.41 115.61 114.95 115.28 54,275 +0.15(+0.13%)
Jan 11, 2024 115.41 115.51 114.14 115.14 80,503 +0.00(+0.00%)
Jan 10, 2024 114.46 115.30 114.46 115.14 74,255 +0.79(+0.69%)
Jan 09, 2024 113.95 114.57 113.72 114.35 74,660 -0.09(-0.08%)
Jan 08, 2024 112.93 114.47 112.93 114.44 41,547 +1.69(+1.50%)
Jan 05, 2024 112.69 113.37 112.42 112.75 58,865 +0.12(+0.11%)
Jan 04, 2024 112.85 113.51 112.62 112.63 88,388 -0.39(-0.34%)
Jan 03, 2024 113.15 113.56 112.91 113.02 210,098 -0.77(-0.67%)
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.