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 (%)
Apr 30, 2024 123.51 123.73 121.81 121.81 56,940 -2.01(-1.63%)
Apr 29, 2024 123.87 124.06 123.14 123.82 42,766 +0.41(+0.33%)
Apr 26, 2024 123.13 123.83 122.84 123.41 42,123 +1.32(+1.08%)
Apr 25, 2024 120.78 122.27 120.75 122.09 60,799 -0.67(-0.54%)
Apr 24, 2024 123.28 123.28 122.19 122.76 72,946 -0.06(-0.05%)
Apr 23, 2024 121.94 122.87 121.75 122.82 60,760 +1.54(+1.27%)
Apr 22, 2024 120.89 121.92 120.28 121.29 60,039 +1.07(+0.89%)
Apr 19, 2024 121.27 121.53 119.89 120.22 73,667 -1.17(-0.96%)
Apr 18, 2024 122.05 122.48 121.31 121.39 88,943 -0.31(-0.25%)
Apr 17, 2024 123.03 123.14 121.44 121.69 53,939 -0.75(-0.61%)
Apr 16, 2024 122.77 123.19 122.20 122.44 86,784 -0.15(-0.12%)
Apr 15, 2024 125.16 125.24 122.48 122.59 90,161 -1.60(-1.29%)
Apr 12, 2024 125.11 125.44 123.85 124.19 38,844 -1.85(-1.46%)
Apr 11, 2024 125.28 126.26 124.47 126.03 36,980 +1.16(+0.93%)
Apr 10, 2024 124.66 125.20 124.33 124.88 122,937 -1.05(-0.83%)
Apr 09, 2024 126.19 126.19 124.69 125.92 38,771 +0.14(+0.11%)
Apr 08, 2024 125.94 126.12 125.58 125.78 38,326 +0.01(+0.01%)
Apr 05, 2024 124.74 126.27 124.69 125.78 287,605 +1.39(+1.12%)
Apr 04, 2024 126.82 127.04 124.39 124.39 257,866 -1.59(-1.26%)
Apr 03, 2024 125.58 126.38 125.58 125.97 92,340 +0.13(+0.10%)
Apr 02, 2024 125.66 125.89 125.24 125.84 113,823 -0.85(-0.67%)
Apr 01, 2024 126.97 127.04 126.35 126.69 29,489 -0.12(-0.09%)
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%)
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.