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 29, 2020 68.06 68.69 67.55 68.68 53,607 +0.49(+0.71%)
May 28, 2020 68.70 69.10 68.20 68.20 34,433 -0.12(-0.18%)
May 27, 2020 67.95 68.32 66.94 68.32 37,348 +0.97(+1.44%)
May 26, 2020 68.17 68.19 67.35 67.35 23,080 +0.51(+0.76%)
May 22, 2020 66.75 66.84 66.34 66.84 49,899 +0.13(+0.20%)
May 21, 2020 67.16 67.25 66.45 66.71 57,978 -0.48(-0.72%)
May 20, 2020 67.04 67.32 66.82 67.19 79,106 +1.08(+1.63%)
May 19, 2020 66.72 66.88 66.11 66.11 33,104 -0.55(-0.82%)
May 18, 2020 66.33 67.03 66.27 66.66 28,612 +1.70(+2.62%)
May 15, 2020 64.08 64.96 63.97 64.96 483,736 +0.31(+0.48%)
May 14, 2020 63.42 64.65 62.89 64.65 19,300 +0.67(+1.05%)
May 13, 2020 64.81 65.12 63.34 63.98 23,475 -0.98(-1.51%)
May 12, 2020 66.57 66.57 64.96 64.96 36,761 -1.26(-1.90%)
May 11, 2020 65.70 66.49 65.55 66.21 24,344 +0.20(+0.30%)
May 08, 2020 65.63 66.07 65.53 66.02 18,751 +1.00(+1.54%)
May 07, 2020 64.97 65.41 64.92 65.02 28,302 +0.70(+1.09%)
May 06, 2020 65.14 65.15 64.32 64.32 22,394 -0.29(-0.45%)
May 05, 2020 64.66 65.30 64.61 64.61 22,419 +0.59(+0.93%)
May 04, 2020 63.22 64.07 63.09 64.02 46,182 +0.21(+0.33%)
May 01, 2020 64.19 64.56 63.61 63.81 51,170 -1.80(-2.75%)
Apr 30, 2020 65.60 65.72 65.08 65.61 40,777 -0.31(-0.47%)
Apr 29, 2020 65.71 66.23 65.33 65.92 37,257 +1.77(+2.75%)
Apr 28, 2020 65.41 65.52 64.15 64.16 25,242 -0.57(-0.87%)
Apr 27, 2020 64.35 64.94 64.34 64.72 48,127 +0.85(+1.33%)
Apr 24, 2020 63.49 64.06 62.95 63.87 44,708 +0.81(+1.29%)
Apr 23, 2020 63.31 64.09 63.06 63.06 53,407 -0.01(-0.02%)
Apr 22, 2020 62.96 63.38 62.59 63.07 35,308 +1.38(+2.23%)
Apr 21, 2020 62.68 62.74 61.46 61.69 56,752 -2.03(-3.18%)
Apr 20, 2020 63.92 64.63 63.63 63.72 36,458 -0.93(-1.43%)
Apr 17, 2020 64.53 64.70 63.78 64.65 83,801 +1.45(+2.30%)
Apr 16, 2020 63.22 63.35 62.49 63.19 52,076 +0.40(+0.63%)
Apr 15, 2020 62.76 63.14 62.34 62.80 56,754 -1.30(-2.03%)
Apr 14, 2020 63.37 64.10 63.15 64.10 93,636 +2.10(+3.38%)
Apr 13, 2020 62.25 62.44 61.08 62.01 60,992 -0.43(-0.70%)
Apr 09, 2020 62.51 62.90 61.97 62.44 101,069 +0.85(+1.38%)
Apr 08, 2020 60.34 61.89 59.93 61.59 311,342 +1.84(+3.08%)
Apr 07, 2020 61.95 61.95 59.75 59.75 27,290 -0.05(-0.08%)
Apr 06, 2020 58.30 60.08 57.98 59.80 49,601 +3.71(+6.61%)
Apr 03, 2020 56.86 56.96 55.47 56.09 495,072 -0.83(-1.46%)
Apr 02, 2020 55.44 56.92 55.26 56.92 46,685 +1.27(+2.29%)
Apr 01, 2020 56.28 56.69 55.22 55.64 315,465 -2.45(-4.22%)
Mar 31, 2020 58.87 59.33 57.96 58.10 285,958 -0.81(-1.38%)
Mar 30, 2020 57.46 59.03 57.27 58.91 86,872 +1.96(+3.45%)
Mar 27, 2020 56.96 58.65 56.72 56.95 339,018 -1.81(-3.09%)
Mar 26, 2020 56.20 59.05 56.20 58.76 75,972 +3.26(+5.87%)
Mar 25, 2020 55.73 57.59 54.28 55.50 64,007 +0.50(+0.92%)
Mar 24, 2020 53.46 55.02 53.01 55.00 771,996 +4.65(+9.24%)
Mar 23, 2020 52.05 52.05 49.59 50.35 107,216 -1.51(-2.92%)
Mar 20, 2020 54.98 55.00 51.74 51.86 119,407 -2.27(-4.20%)
Mar 19, 2020 53.52 55.13 52.32 54.13 148,593 +0.07(+0.12%)
Mar 18, 2020 53.42 55.01 51.22 54.07 47,366 -2.57(-4.53%)
Mar 17, 2020 54.62 57.11 53.61 56.63 167,274 +3.31(+6.20%)
Mar 16, 2020 53.33 57.37 53.00 53.32 71,488 -6.94(-11.52%)
Mar 13, 2020 58.34 60.31 55.74 60.27 243,709 +5.12(+9.29%)
Mar 12, 2020 56.38 59.13 55.15 55.15 404,627 -5.82(-9.54%)
Mar 11, 2020 62.20 62.46 60.22 60.96 33,724 -2.88(-4.51%)
Mar 10, 2020 63.27 63.84 60.94 63.84 247,026 +2.93(+4.80%)
Mar 09, 2020 60.82 62.73 60.75 60.92 46,913 -4.89(-7.43%)
Mar 06, 2020 64.90 65.87 64.36 65.80 20,114 -1.16(-1.73%)
Mar 05, 2020 67.68 68.12 66.49 66.96 18,252 -2.26(-3.26%)
Mar 04, 2020 67.70 69.21 67.35 69.21 38,310 +2.86(+4.30%)
Mar 03, 2020 68.70 69.18 65.86 66.36 46,079 -1.94(-2.85%)
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.