Skip to main content

Russell Top 200 Ishares ETF (NY: IWL )

134.12 -0.44 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 59.23 59.37 59.07 59.07 4,113 -0.81(-1.36%)
May 30, 2019 59.91 60.04 59.66 59.88 11,529 +0.07(+0.12%)
May 29, 2019 59.89 59.96 59.49 59.81 4,001 -0.46(-0.76%)
May 28, 2019 60.75 60.98 60.27 60.27 3,365 -0.42(-0.68%)
May 24, 2019 60.85 60.93 60.69 60.69 8,118 +0.06(+0.09%)
May 23, 2019 60.82 60.82 60.22 60.63 12,704 -0.69(-1.13%)
May 22, 2019 61.21 61.44 61.21 61.32 24,315 -0.15(-0.24%)
May 21, 2019 61.47 61.57 61.32 61.47 114,265 +0.45(+0.74%)
May 20, 2019 61.07 61.28 60.87 61.02 17,399 -0.45(-0.74%)
May 17, 2019 61.29 61.98 61.29 61.47 22,407 -0.30(-0.48%)
May 16, 2019 61.81 62.11 61.69 61.77 24,155 +0.55(+0.89%)
May 15, 2019 60.40 61.39 60.40 61.22 10,589 +0.48(+0.79%)
May 14, 2019 60.52 61.05 60.44 60.74 11,475 +0.40(+0.66%)
May 13, 2019 60.65 60.71 60.10 60.34 35,779 -1.50(-2.42%)
May 10, 2019 61.37 61.84 60.69 61.84 4,005 +0.26(+0.42%)
May 09, 2019 61.24 61.62 60.92 61.58 24,102 -0.16(-0.25%)
May 08, 2019 61.77 62.05 61.74 61.74 12,611 -0.06(-0.10%)
May 07, 2019 62.36 62.36 61.36 61.80 18,431 -1.08(-1.72%)
May 06, 2019 62.09 63.02 62.09 62.88 9,129 -0.26(-0.41%)
May 03, 2019 62.87 63.20 62.87 63.14 41,891 +0.61(+0.97%)
May 02, 2019 62.65 62.88 62.27 62.54 4,949 -0.27(-0.43%)
May 01, 2019 63.41 63.41 62.80 62.81 6,202 -0.39(-0.61%)
Apr 30, 2019 63.11 63.20 62.80 63.20 5,625 +0.01(+0.01%)
Apr 29, 2019 63.11 63.27 63.05 63.19 12,558 +0.12(+0.19%)
Apr 26, 2019 62.82 63.07 62.67 63.07 4,654 +0.29(+0.46%)
Apr 25, 2019 62.77 62.92 62.68 62.78 10,531 +0.03(+0.04%)
Apr 24, 2019 62.88 62.91 62.71 62.75 6,721 -0.12(-0.19%)
Apr 23, 2019 62.50 62.93 62.46 62.87 9,651 +0.48(+0.77%)
Apr 22, 2019 62.23 62.40 62.14 62.39 5,094 +0.10(+0.16%)
Apr 18, 2019 62.34 62.34 61.99 62.29 3,247 +0.11(+0.18%)
Apr 17, 2019 62.53 62.53 62.06 62.18 22,138 -0.03(-0.05%)
Apr 16, 2019 62.42 62.42 62.13 62.21 3,910 +0.05(+0.08%)
Apr 15, 2019 62.15 62.16 61.98 62.16 9,677 -0.00(-0.01%)
Apr 12, 2019 62.19 62.19 62.03 62.16 47,412 +0.36(+0.59%)
Apr 11, 2019 61.88 61.88 61.67 61.80 1,880 -0.01(-0.01%)
Apr 10, 2019 61.73 61.84 61.67 61.80 7,438 +0.18(+0.28%)
Apr 09, 2019 61.75 61.76 61.55 61.63 4,947 -0.31(-0.50%)
Apr 08, 2019 61.87 61.96 61.70 61.93 5,467 +0.05(+0.08%)
Apr 05, 2019 61.86 61.90 61.80 61.89 7,252 +0.26(+0.42%)
Apr 04, 2019 61.62 61.65 61.44 61.63 10,485 +0.12(+0.20%)
Apr 03, 2019 61.70 61.72 61.33 61.51 6,584 +0.10(+0.17%)
Apr 02, 2019 61.37 61.42 61.27 61.41 10,276 +0.04(+0.06%)
Apr 01, 2019 61.13 61.37 61.00 61.37 15,654 +0.75(+1.23%)
Mar 29, 2019 60.49 60.63 60.37 60.62 6,927 +0.40(+0.66%)
Mar 28, 2019 60.20 60.26 60.09 60.22 5,761 +0.23(+0.38%)
Mar 27, 2019 60.41 60.41 59.74 60.00 6,946 -0.30(-0.49%)
Mar 26, 2019 60.42 60.62 60.15 60.30 12,354 +0.33(+0.55%)
Mar 25, 2019 59.92 60.12 59.67 59.96 10,737 -0.06(-0.11%)
Mar 22, 2019 60.65 60.67 60.03 60.03 8,551 -1.15(-1.89%)
Mar 21, 2019 60.33 61.25 60.33 61.18 50,860 +0.60(+0.99%)
Mar 20, 2019 60.58 60.80 60.38 60.58 19,575 +0.00(+0.01%)
Mar 19, 2019 60.90 61.09 60.55 60.58 9,807 -0.10(-0.16%)
Mar 18, 2019 60.52 60.68 60.52 60.68 9,303 +0.28(+0.47%)
Mar 15, 2019 60.31 60.59 60.23 60.40 37,610 +0.25(+0.42%)
Mar 14, 2019 60.10 60.21 60.09 60.14 8,247 -0.00(-0.00%)
Mar 13, 2019 59.85 60.35 59.85 60.15 20,001 +0.48(+0.80%)
Mar 12, 2019 59.57 59.90 59.57 59.67 26,047 +0.13(+0.22%)
Mar 11, 2019 58.72 59.55 58.72 59.54 59,144 +0.92(+1.57%)
Mar 08, 2019 58.28 58.62 58.16 58.62 6,630 -0.09(-0.16%)
Mar 07, 2019 58.99 58.99 58.56 58.71 4,887 -0.56(-0.95%)
Mar 06, 2019 59.48 59.51 59.20 59.27 25,638 -0.28(-0.46%)
Mar 05, 2019 59.52 59.70 59.48 59.55 18,260 -0.06(-0.09%)
Mar 04, 2019 60.12 60.13 59.18 59.60 20,239 -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.