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, 2019 59.23 59.37 59.06 59.06 4,113 -0.81(-1.36%)
May 30, 2019 59.90 60.03 59.65 59.87 11,530 +0.07(+0.12%)
May 29, 2019 59.88 59.95 59.49 59.80 4,002 -0.46(-0.76%)
May 28, 2019 60.74 60.97 60.26 60.26 3,365 -0.42(-0.68%)
May 24, 2019 60.84 60.93 60.68 60.68 8,119 +0.06(+0.09%)
May 23, 2019 60.82 60.82 60.22 60.62 12,706 -0.69(-1.13%)
May 22, 2019 61.20 61.44 61.20 61.31 24,318 -0.15(-0.24%)
May 21, 2019 61.46 61.56 61.31 61.46 114,280 +0.45(+0.74%)
May 20, 2019 61.07 61.28 60.86 61.01 17,401 -0.45(-0.74%)
May 17, 2019 61.28 61.97 61.28 61.46 22,410 -0.30(-0.48%)
May 16, 2019 61.80 62.10 61.68 61.76 24,158 +0.55(+0.89%)
May 15, 2019 60.39 61.38 60.39 61.21 10,591 +0.48(+0.79%)
May 14, 2019 60.51 61.04 60.43 60.73 11,476 +0.40(+0.66%)
May 13, 2019 60.64 60.71 60.09 60.34 35,784 -1.50(-2.42%)
May 10, 2019 61.36 61.83 60.68 61.83 4,005 +0.26(+0.42%)
May 09, 2019 61.23 61.61 60.91 61.57 24,105 -0.16(-0.25%)
May 08, 2019 61.76 62.05 61.73 61.73 12,613 -0.06(-0.10%)
May 07, 2019 62.35 62.35 61.35 61.80 18,433 -1.08(-1.72%)
May 06, 2019 62.08 63.01 62.08 62.88 9,130 -0.26(-0.41%)
May 03, 2019 62.87 63.19 62.87 63.13 41,896 +0.61(+0.97%)
May 02, 2019 62.65 62.87 62.26 62.53 4,949 -0.27(-0.43%)
May 01, 2019 63.40 63.40 62.79 62.80 6,203 -0.39(-0.61%)
Apr 30, 2019 63.11 63.19 62.79 63.19 5,626 +0.01(+0.01%)
Apr 29, 2019 63.11 63.26 63.04 63.18 12,560 +0.12(+0.19%)
Apr 26, 2019 62.81 63.06 62.66 63.06 4,655 +0.29(+0.46%)
Apr 25, 2019 62.77 62.91 62.67 62.77 10,532 +0.03(+0.04%)
Apr 24, 2019 62.88 62.90 62.70 62.75 6,721 -0.12(-0.19%)
Apr 23, 2019 62.49 62.92 62.45 62.87 9,652 +0.48(+0.77%)
Apr 22, 2019 62.22 62.40 62.13 62.39 5,094 +0.10(+0.16%)
Apr 18, 2019 62.33 62.33 61.98 62.28 3,247 +0.11(+0.18%)
Apr 17, 2019 62.52 62.52 62.05 62.17 22,141 -0.03(-0.05%)
Apr 16, 2019 62.41 62.41 62.12 62.20 3,911 +0.05(+0.08%)
Apr 15, 2019 62.15 62.15 61.97 62.15 9,678 -0.00(-0.01%)
Apr 12, 2019 62.18 62.18 62.03 62.15 47,418 +0.36(+0.59%)
Apr 11, 2019 61.87 61.87 61.67 61.79 1,880 -0.01(-0.01%)
Apr 10, 2019 61.72 61.83 61.67 61.80 7,439 +0.18(+0.28%)
Apr 09, 2019 61.74 61.75 61.55 61.62 4,948 -0.31(-0.50%)
Apr 08, 2019 61.86 61.95 61.69 61.93 5,468 +0.05(+0.08%)
Apr 05, 2019 61.85 61.89 61.79 61.88 7,253 +0.26(+0.42%)
Apr 04, 2019 61.61 61.64 61.44 61.62 10,487 +0.12(+0.20%)
Apr 03, 2019 61.69 61.71 61.32 61.50 6,585 +0.10(+0.17%)
Apr 02, 2019 61.36 61.42 61.26 61.40 10,278 +0.04(+0.06%)
Apr 01, 2019 61.12 61.36 60.99 61.36 15,656 +0.75(+1.23%)
Mar 29, 2019 60.48 60.62 60.36 60.62 6,928 +0.40(+0.66%)
Mar 28, 2019 60.19 60.25 60.08 60.22 5,762 +0.23(+0.38%)
Mar 27, 2019 60.40 60.40 59.74 59.99 6,947 -0.30(-0.49%)
Mar 26, 2019 60.41 60.61 60.14 60.29 12,355 +0.33(+0.55%)
Mar 25, 2019 59.91 60.11 59.66 59.96 10,738 -0.06(-0.11%)
Mar 22, 2019 60.64 60.67 60.02 60.02 8,552 -1.15(-1.89%)
Mar 21, 2019 60.32 61.24 60.32 61.18 50,867 +0.60(+0.99%)
Mar 20, 2019 60.58 60.79 60.37 60.58 19,577 +0.01(+0.01%)
Mar 19, 2019 60.89 61.08 60.54 60.57 9,808 -0.10(-0.16%)
Mar 18, 2019 60.52 60.67 60.52 60.67 9,304 +0.28(+0.47%)
Mar 15, 2019 60.30 60.58 60.22 60.39 37,615 +0.25(+0.42%)
Mar 14, 2019 60.09 60.20 60.08 60.14 8,248 -0.00(-0.00%)
Mar 13, 2019 59.84 60.34 59.84 60.14 20,003 +0.48(+0.80%)
Mar 12, 2019 59.56 59.89 59.56 59.66 26,050 +0.13(+0.22%)
Mar 11, 2019 58.71 59.54 58.71 59.53 59,152 +0.92(+1.57%)
Mar 08, 2019 58.27 58.61 58.15 58.61 6,631 -0.09(-0.16%)
Mar 07, 2019 58.98 58.98 58.55 58.70 4,887 -0.56(-0.95%)
Mar 06, 2019 59.48 59.50 59.19 59.26 25,641 -0.28(-0.46%)
Mar 05, 2019 59.51 59.70 59.48 59.54 18,263 -0.06(-0.09%)
Mar 04, 2019 60.11 60.12 59.17 59.60 20,241 -0.20(-0.34%)
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.