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 (%)
May 31, 2018 56.98 57.08 56.69 56.85 16,611 -0.21(-0.37%)
May 30, 2018 56.67 57.13 56.62 57.06 4,430 +0.66(+1.17%)
May 29, 2018 56.71 56.71 56.08 56.40 6,732 -0.66(-1.16%)
May 25, 2018 57.06 57.06 57.06 0 -0.05(-0.10%)
May 24, 2018 57.05 57.11 57.03 57.11 1,938 -0.09(-0.16%)
May 23, 2018 56.90 57.20 56.79 57.20 6,161 +0.18(+0.32%)
May 22, 2018 57.34 57.39 57.02 57.02 6,095 -0.20(-0.35%)
May 21, 2018 57.19 57.32 57.13 57.22 5,648 +0.39(+0.69%)
May 18, 2018 56.88 56.92 56.74 56.83 4,361 -0.16(-0.29%)
May 17, 2018 57.01 57.21 56.81 56.99 6,046 +0.04(+0.06%)
May 16, 2018 56.84 57.09 56.82 56.96 25,216 +0.17(+0.30%)
May 15, 2018 57.04 57.04 56.59 56.79 15,415 -0.39(-0.68%)
May 14, 2018 57.32 57.38 57.13 57.18 35,944 +0.12(+0.21%)
May 11, 2018 56.89 57.19 56.84 57.06 6,371 +0.15(+0.26%)
May 10, 2018 56.59 57.02 56.56 56.91 9,800 +0.58(+1.02%)
May 09, 2018 55.97 56.40 55.93 56.34 14,250 +0.57(+1.02%)
May 08, 2018 55.69 55.77 55.62 55.77 2,777 -0.02(-0.03%)
May 07, 2018 55.78 56.00 55.78 55.79 47,144 +0.11(+0.20%)
May 04, 2018 54.79 55.80 54.79 55.67 3,457 +0.66(+1.21%)
May 03, 2018 54.44 55.03 54.20 55.01 4,286 -0.35(-0.63%)
May 02, 2018 55.44 55.48 55.24 55.36 2,801 -0.02(-0.04%)
May 01, 2018 55.25 55.38 54.85 55.38 3,710 +0.04(+0.08%)
Apr 30, 2018 55.91 56.02 55.34 55.34 2,179 -0.36(-0.65%)
Apr 27, 2018 56.01 56.01 55.64 55.71 11,788 +0.04(+0.07%)
Apr 26, 2018 55.32 55.87 55.32 55.67 7,329 +0.64(+1.15%)
Apr 25, 2018 54.99 55.03 54.60 55.03 1,967 +0.05(+0.10%)
Apr 24, 2018 55.95 55.98 54.74 54.98 6,922 -0.74(-1.33%)
Apr 23, 2018 55.82 55.95 55.56 55.72 2,630 +0.16(+0.29%)
Apr 20, 2018 56.31 56.31 55.56 55.56 4,595 -0.77(-1.36%)
Apr 19, 2018 56.43 56.43 56.07 56.33 6,466 -0.24(-0.43%)
Apr 18, 2018 56.80 56.80 56.48 56.57 3,812 -0.02(-0.04%)
Apr 17, 2018 56.31 56.61 56.28 56.60 6,705 +0.65(+1.17%)
Apr 16, 2018 55.88 56.07 55.73 55.94 4,797 +0.48(+0.87%)
Apr 13, 2018 56.02 56.02 55.34 55.46 7,637 -0.28(-0.51%)
Apr 12, 2018 55.52 55.82 55.49 55.74 5,395 +0.61(+1.10%)
Apr 11, 2018 55.15 55.47 55.12 55.13 7,726 -0.38(-0.69%)
Apr 10, 2018 55.28 55.58 55.09 55.52 4,889 +0.63(+1.14%)
Apr 09, 2018 54.72 55.33 54.72 54.89 2,173 +0.56(+1.04%)
Apr 06, 2018 55.10 55.28 53.95 54.33 8,479 -1.12(-2.02%)
Apr 05, 2018 55.34 55.63 55.34 55.45 13,069 +0.30(+0.54%)
Apr 04, 2018 53.69 55.23 53.69 55.15 36,713 +0.69(+1.26%)
Apr 03, 2018 54.00 54.47 53.92 54.47 35,929 +0.70(+1.31%)
Apr 02, 2018 54.88 54.88 53.26 53.76 19,250 -1.34(-2.44%)
Mar 29, 2018 55.11 55.11 55.11 0 +0.86(+1.59%)
Mar 28, 2018 54.55 54.67 54.19 54.25 415,790 -0.05(-0.08%)
Mar 27, 2018 55.72 55.77 54.29 54.29 137,768 -0.64(-1.16%)
Mar 26, 2018 54.83 55.01 54.36 54.93 9,774 +0.93(+1.73%)
Mar 23, 2018 55.31 55.31 53.99 53.99 13,127 -1.15(-2.09%)
Mar 22, 2018 56.08 56.08 55.11 55.14 26,714 -1.55(-2.74%)
Mar 21, 2018 56.84 57.09 56.60 56.70 8,049 -0.01(-0.02%)
Mar 20, 2018 56.78 56.83 56.58 56.71 10,116 +0.04(+0.08%)
Mar 19, 2018 57.32 57.32 56.34 56.66 26,135 -0.76(-1.32%)
Mar 16, 2018 57.54 57.70 57.42 57.42 12,244 -0.05(-0.09%)
Mar 15, 2018 57.50 57.75 57.38 57.48 11,113 +0.10(+0.17%)
Mar 14, 2018 58.01 58.01 57.38 57.38 75,678 -0.29(-0.51%)
Mar 13, 2018 58.52 58.53 57.67 57.67 7,481 -0.57(-0.98%)
Mar 12, 2018 58.46 58.52 58.21 58.24 12,891 +0.12(+0.20%)
Mar 09, 2018 57.66 58.13 57.51 58.12 9,300 +0.97(+1.70%)
Mar 08, 2018 56.97 57.23 56.96 57.15 11,464 +0.61(+1.07%)
Mar 07, 2018 56.85 56.55 2,834 -0.35(-0.62%)
Mar 06, 2018 57.21 57.21 56.77 56.90 8,051 -0.06(-0.11%)
Mar 05, 2018 56.06 56.96 56.06 56.96 10,503 +0.59(+1.05%)
Mar 02, 2018 55.60 56.37 55.47 56.37 8,027 +0.32(+0.58%)
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.