Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell Top 200 Growth Ishares ETF (NY: IWY )

213.63 +0.82 (+0.39%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 154.65 154.96 152.66 153.15 152,000 +0.04(+0.03%)
Sep 28, 2023 151.55 153.84 151.21 153.11 152,366 +1.09(+0.71%)
Sep 27, 2023 152.47 152.87 150.50 152.03 213,242 +0.01(+0.01%)
Sep 26, 2023 153.51 153.61 151.64 152.02 174,765 -2.55(-1.65%)
Sep 25, 2023 153.38 154.57 153.70 154.57 165,121 +0.76(+0.50%)
Sep 22, 2023 154.60 155.39 153.59 153.80 187,943 -0.08(-0.05%)
Sep 21, 2023 155.19 155.46 153.84 153.88 325,211 -2.91(-1.86%)
Sep 20, 2023 159.49 159.56 156.75 156.79 249,470 -2.27(-1.42%)
Sep 19, 2023 158.76 159.28 157.84 159.06 194,453 -0.28(-0.18%)
Sep 18, 2023 158.69 159.85 158.69 159.34 220,753 +0.18(+0.11%)
Sep 15, 2023 161.33 161.39 158.92 159.16 175,773 -2.63(-1.63%)
Sep 14, 2023 161.41 162.15 160.55 161.79 797,313 +1.04(+0.65%)
Sep 13, 2023 159.94 161.23 159.60 160.75 170,234 +0.73(+0.45%)
Sep 12, 2023 161.27 161.54 159.81 160.02 198,356 -2.04(-1.26%)
Sep 11, 2023 161.43 162.20 160.75 162.06 189,049 +1.86(+1.16%)
Sep 08, 2023 159.80 160.94 159.80 160.20 115,018 +0.35(+0.22%)
Sep 07, 2023 158.52 160.18 158.34 159.85 157,300 -0.74(-0.46%)
Sep 06, 2023 161.89 161.89 159.75 160.59 172,544 -1.69(-1.04%)
Sep 05, 2023 161.69 162.78 161.43 162.28 302,216 +0.26(+0.16%)
Sep 01, 2023 163.32 163.32 161.38 162.02 140,188 -0.15(-0.09%)
Aug 31, 2023 161.97 163.00 161.89 162.17 116,424 +0.32(+0.20%)
Aug 30, 2023 161.04 162.13 160.69 161.85 213,041 +0.97(+0.61%)
Aug 29, 2023 157.46 161.02 157.46 160.88 386,376 +3.24(+2.06%)
Aug 28, 2023 157.65 157.91 156.67 157.64 222,884 +1.01(+0.65%)
Aug 25, 2023 155.95 157.33 154.44 156.63 175,881 +1.18(+0.76%)
Aug 24, 2023 159.81 159.88 155.40 155.44 130,857 -2.94(-1.86%)
Aug 23, 2023 156.50 158.80 156.50 158.38 178,084 +2.38(+1.52%)
Aug 22, 2023 157.29 157.29 155.70 156.01 275,341 -0.11(-0.07%)
Aug 21, 2023 154.55 156.35 154.24 156.12 255,250 +2.32(+1.51%)
Aug 18, 2023 152.48 154.33 152.17 153.79 191,900 -0.28(-0.18%)
Aug 17, 2023 156.12 156.17 153.82 154.07 262,744 -1.63(-1.05%)
Aug 16, 2023 156.65 157.65 155.68 155.70 214,986 -1.17(-0.75%)
Aug 15, 2023 158.04 158.51 156.70 156.87 4,920,146 -1.55(-0.98%)
Aug 14, 2023 156.33 158.42 156.27 158.42 208,591 +1.83(+1.17%)
Aug 11, 2023 156.40 157.33 156.00 156.60 111,212 -0.75(-0.47%)
Aug 10, 2023 158.09 159.58 156.81 157.34 223,979 +0.23(+0.15%)
Aug 09, 2023 159.13 159.13 156.79 157.11 202,996 -1.82(-1.14%)
Aug 08, 2023 158.91 159.11 157.75 158.93 168,490 -0.60(-0.37%)
Aug 07, 2023 158.89 159.57 158.11 159.53 161,301 +1.24(+0.78%)
Aug 04, 2023 160.08 160.85 158.08 158.28 280,652 -0.76(-0.48%)
Aug 03, 2023 158.38 159.82 158.35 159.04 160,888 -0.44(-0.27%)
Aug 02, 2023 161.29 161.29 159.02 159.48 193,290 -3.21(-1.97%)
Aug 01, 2023 162.52 162.96 162.06 162.69 125,532 -0.38(-0.23%)
Jul 31, 2023 162.97 163.20 162.32 163.06 162,835 +0.23(+0.14%)
Jul 28, 2023 161.53 163.20 161.46 162.84 158,743 +2.66(+1.66%)
Jul 27, 2023 162.99 163.50 159.81 160.17 147,502 -0.81(-0.51%)
Jul 26, 2023 160.96 161.56 160.11 160.99 160,305 -0.38(-0.23%)
Jul 25, 2023 160.70 161.91 160.66 161.37 145,508 +0.94(+0.59%)
Jul 24, 2023 160.29 160.75 159.57 160.42 218,940 +0.62(+0.39%)
Jul 21, 2023 161.14 161.22 159.63 159.81 136,516 -0.47(-0.29%)
Jul 20, 2023 162.36 163.00 159.88 160.27 161,005 -3.13(-1.92%)
Jul 19, 2023 163.93 164.37 162.95 163.40 203,971 +0.02(+0.01%)
Jul 18, 2023 161.75 163.93 160.99 163.38 673,425 +1.37(+0.85%)
Jul 17, 2023 161.24 162.26 160.90 162.01 150,533 +1.12(+0.70%)
Jul 14, 2023 160.71 162.05 160.50 160.89 147,398 +0.72(+0.45%)
Jul 13, 2023 159.30 160.48 159.01 160.17 165,612 +2.18(+1.38%)
Jul 12, 2023 157.90 158.74 157.26 158.00 248,648 +1.71(+1.09%)
Jul 11, 2023 155.86 156.45 155.06 156.29 201,533 +0.56(+0.36%)
Jul 10, 2023 155.56 155.93 154.48 155.73 193,372 -0.20(-0.13%)
Jul 07, 2023 156.57 157.66 155.90 155.93 274,641 -0.83(-0.53%)
Jul 06, 2023 156.38 157.00 155.64 156.76 224,336 -1.06(-0.67%)
Jul 05, 2023 156.93 158.38 156.93 157.83 285,797 +0.16(+0.10%)
Jul 03, 2023 157.72 157.92 157.18 157.67 311,651 +0.11(+0.07%)
Jun 30, 2023 156.55 157.92 156.55 157.56 187,249 +2.32(+1.50%)
Jun 29, 2023 155.15 155.55 154.55 155.24 160,315 +0.07(+0.05%)
Jun 28, 2023 154.32 155.97 154.32 155.16 190,159 +0.26(+0.17%)
Jun 27, 2023 153.21 155.19 153.02 154.91 249,468 +2.34(+1.53%)
Jun 26, 2023 154.40 155.26 152.54 152.57 187,177 -1.98(-1.28%)
Jun 23, 2023 154.40 155.54 154.07 154.55 187,757 -1.42(-0.91%)
Jun 22, 2023 153.66 156.01 153.66 155.97 174,869 +1.75(+1.13%)
Jun 21, 2023 155.28 155.45 153.87 154.22 224,296 -1.55(-1.00%)
Jun 20, 2023 155.21 156.28 154.78 155.77 192,244 -0.22(-0.14%)
Jun 16, 2023 157.93 157.93 155.79 155.99 294,358 -0.88(-0.56%)
Jun 15, 2023 154.33 157.45 156.87 242,348 +16.21(+11.53%)
May 08, 2023 140.21 140.72 139.93 140.66 167,966 +0.21(+0.15%)
May 05, 2023 138.70 140.78 138.58 140.45 244,390 +2.95(+2.14%)
May 04, 2023 137.62 137.99 136.84 137.51 346,247 -0.51(-0.37%)
May 03, 2023 138.92 140.11 137.98 138.02 158,296 -0.80(-0.58%)
May 02, 2023 139.84 139.90 137.98 138.83 242,082 -1.09(-0.78%)
May 01, 2023 139.81 140.55 139.70 139.92 151,301 -0.04(-0.03%)
Apr 28, 2023 138.65 139.98 138.39 139.96 268,606 +0.94(+0.68%)
Apr 27, 2023 136.79 139.10 136.69 139.02 195,637 +3.04(+2.23%)
Apr 26, 2023 136.70 137.19 135.74 135.98 243,110 +0.82(+0.61%)
Apr 25, 2023 137.05 137.40 135.16 135.16 438,998 -2.45(-1.78%)
Apr 24, 2023 137.57 138.18 136.73 137.61 177,195 -0.17(-0.12%)
Apr 21, 2023 137.77 137.99 137.05 137.78 170,942 +0.11(+0.08%)
Apr 20, 2023 137.16 138.55 137.08 137.67 239,763 -0.71(-0.51%)
Apr 19, 2023 137.31 138.73 137.31 138.37 148,161 +0.11(+0.08%)
Apr 18, 2023 138.89 139.03 137.84 138.26 618,263 +0.20(+0.14%)
Apr 17, 2023 137.78 138.07 137.02 138.06 131,567 +0.15(+0.11%)
Apr 14, 2023 137.75 138.63 136.86 137.91 125,373 -0.44(-0.32%)
Apr 13, 2023 136.38 138.45 136.38 138.35 168,629 +2.61(+1.92%)
Apr 12, 2023 137.32 137.55 135.56 135.74 202,279 -0.85(-0.62%)
Apr 11, 2023 137.27 137.27 136.36 136.59 215,859 -0.66(-0.48%)
Apr 10, 2023 136.29 137.25 135.53 137.25 171,750 -0.32(-0.23%)
Apr 06, 2023 135.99 137.58 135.41 137.57 177,740 +1.00(+0.73%)
Apr 05, 2023 137.37 137.37 135.90 136.56 276,563 -1.06(-0.77%)
Apr 04, 2023 138.20 138.77 137.26 137.63 265,551 -0.46(-0.33%)
Apr 03, 2023 137.25 138.17 137.01 138.08 404,913 +0.26(+0.19%)
Mar 31, 2023 135.75 137.97 135.75 137.82 138,519 +2.19(+1.62%)
Mar 30, 2023 135.47 135.68 134.94 135.63 198,278 +1.03(+0.77%)
Mar 29, 2023 134.06 134.71 133.62 134.60 327,821 +2.01(+1.52%)
Mar 28, 2023 133.17 133.17 131.69 132.59 239,294 -0.79(-0.60%)
Mar 27, 2023 134.33 134.63 132.94 133.38 448,092 -0.56(-0.41%)
Mar 24, 2023 132.82 133.95 132.11 133.94 185,336 +0.61(+0.45%)
Mar 23, 2023 133.69 135.15 132.29 133.33 241,005 +1.34(+1.01%)
Mar 22, 2023 133.75 135.70 132.00 132.00 230,003 -1.88(-1.41%)
Mar 21, 2023 132.77 133.99 132.24 133.88 261,769 +1.95(+1.48%)
Mar 20, 2023 131.07 132.09 130.78 131.93 319,172 +0.39(+0.29%)
Mar 17, 2023 132.12 132.85 130.74 131.54 345,804 -0.46(-0.34%)
Mar 16, 2023 128.39 132.14 128.28 132.00 444,622 +3.01(+2.33%)
Mar 15, 2023 127.13 129.06 126.74 128.99 5,545,703 +0.42(+0.32%)
Mar 14, 2023 127.53 128.77 126.87 128.57 251,435 +2.52(+2.00%)
Mar 13, 2023 124.08 127.59 123.85 126.05 478,104 +0.93(+0.74%)
Mar 10, 2023 126.78 127.45 124.66 125.11 551,102 -1.91(-1.50%)
Mar 09, 2023 129.31 130.39 126.67 127.03 363,432 -2.08(-1.61%)
Mar 08, 2023 128.87 129.41 128.19 129.10 145,761 +0.43(+0.33%)
Mar 07, 2023 130.31 130.68 128.48 128.68 286,189 -1.76(-1.35%)
Mar 06, 2023 130.57 131.75 130.34 130.44 166,718 +0.43(+0.33%)
Mar 03, 2023 128.25 130.01 128.12 130.01 146,650 +2.50(+1.96%)
Mar 02, 2023 125.60 127.73 125.60 127.51 153,542 +0.95(+0.75%)
Mar 01, 2023 127.32 127.52 126.11 126.56 124,361 -0.88(-0.69%)
Feb 28, 2023 127.63 128.48 127.40 127.44 161,564 -0.36(-0.28%)
Feb 27, 2023 128.28 128.93 127.57 127.80 126,646 +0.77(+0.61%)
Feb 24, 2023 127.17 127.32 126.29 127.03 144,720 -2.08(-1.61%)
Feb 23, 2023 129.34 129.45 127.42 129.10 228,535 +1.13(+0.88%)
Feb 22, 2023 128.27 128.74 127.43 127.97 173,047 +0.17(+0.13%)
Feb 21, 2023 129.12 129.62 127.79 127.81 196,703 -3.00(-2.29%)
Feb 17, 2023 130.73 130.81 129.50 130.81 119,106 -0.64(-0.49%)
Feb 16, 2023 131.91 133.44 131.42 131.45 128,237 -2.50(-1.86%)
Feb 15, 2023 132.63 133.95 132.35 133.95 484,131 +0.69(+0.52%)
Feb 14, 2023 132.24 133.83 131.46 133.25 141,275 +0.51(+0.39%)
Feb 13, 2023 131.27 132.87 131.26 132.74 91,197 +1.85(+1.41%)
Feb 10, 2023 130.57 131.18 129.82 130.89 190,433 -0.41(-0.31%)
Feb 09, 2023 133.95 134.06 130.90 131.29 213,518 -1.07(-0.81%)
Feb 08, 2023 133.57 134.06 132.08 132.36 206,476 -1.78(-1.33%)
Feb 07, 2023 131.67 134.52 131.27 134.14 172,199 +2.34(+1.77%)
Feb 06, 2023 131.75 132.52 131.37 131.81 170,409 -1.04(-0.78%)
Feb 03, 2023 131.95 135.01 131.95 132.85 586,132 -1.73(-1.29%)
Feb 02, 2023 133.49 135.13 132.94 134.58 309,564 +3.33(+2.53%)
Feb 01, 2023 128.97 132.25 127.98 131.25 323,951 +2.06(+1.59%)
Jan 31, 2023 127.32 129.19 127.27 129.19 197,021 +2.06(+1.62%)
Jan 30, 2023 128.17 128.79 127.03 127.13 218,254 -2.19(-1.69%)
Jan 27, 2023 128.04 130.16 127.95 129.32 249,143 +1.09(+0.85%)
Jan 26, 2023 127.57 128.30 126.52 128.23 191,115 +1.86(+1.47%)
Jan 25, 2023 124.69 126.57 123.72 126.37 189,163 -0.21(-0.16%)
Jan 24, 2023 126.06 127.21 124.75 126.58 258,975 -0.12(-0.09%)
Jan 23, 2023 125.16 127.36 124.75 126.70 235,988 +1.85(+1.48%)
Jan 20, 2023 122.52 124.87 122.05 124.85 187,308 +3.09(+2.54%)
Jan 19, 2023 121.91 122.61 121.35 121.76 302,847 -0.94(-0.77%)
Jan 18, 2023 125.06 125.59 122.66 122.70 238,536 -1.72(-1.38%)
Jan 17, 2023 124.19 125.21 123.97 124.42 325,382 +0.14(+0.11%)
Jan 13, 2023 122.48 124.36 122.33 124.28 121,462 +0.67(+0.55%)
Jan 12, 2023 123.34 124.00 121.70 123.61 193,828 +0.54(+0.44%)
Jan 11, 2023 121.33 123.09 121.22 123.06 294,577 +2.25(+1.86%)
Jan 10, 2023 119.79 120.91 119.41 120.82 159,480 +0.72(+0.60%)
Jan 09, 2023 120.51 122.19 119.92 120.09 188,166 +0.60(+0.51%)
Jan 06, 2023 117.31 119.89 116.14 119.49 423,624 +2.92(+2.51%)
Jan 05, 2023 118.02 118.02 116.39 116.57 349,611 -1.99(-1.68%)
Jan 04, 2023 118.91 119.22 117.24 118.56 457,766 +0.24(+0.20%)
Jan 03, 2023 120.21 120.75 117.28 118.32 427,153 -1.01(-0.85%)
Dec 30, 2022 118.57 119.34 117.91 119.33 389,692 -0.24(-0.20%)
Dec 29, 2022 118.17 119.90 118.06 119.57 467,716 +2.56(+2.19%)
Dec 28, 2022 118.47 119.32 116.92 117.01 261,656 -1.56(-1.32%)
Dec 27, 2022 119.61 119.67 118.25 118.57 217,622 -1.29(-1.07%)
Dec 23, 2022 118.80 119.95 118.12 119.86 269,451 +0.55(+0.46%)
Dec 22, 2022 120.47 120.68 117.56 119.30 316,757 -2.49(-2.05%)
Dec 21, 2022 120.69 122.31 120.49 121.80 274,338 +1.87(+1.56%)
Dec 20, 2022 119.48 120.65 118.96 119.93 604,817 -0.10(-0.08%)
Dec 19, 2022 121.69 121.69 119.44 120.03 225,609 -1.47(-1.21%)
Dec 16, 2022 122.61 123.06 120.86 121.49 296,071 -1.66(-1.35%)
Dec 15, 2022 124.96 125.18 122.51 123.15 223,582 -3.69(-2.91%)
Dec 14, 2022 127.48 128.92 125.59 126.85 243,280 -0.87(-0.68%)
Dec 13, 2022 130.89 130.95 126.67 127.72 347,652 +1.06(+0.84%)
Dec 12, 2022 125.07 126.66 124.91 126.66 235,165 +1.77(+1.42%)
Dec 09, 2022 125.16 126.44 124.81 124.89 147,364 -0.80(-0.64%)
Dec 08, 2022 124.94 126.05 124.15 125.69 195,908 +1.30(+1.05%)
Dec 07, 2022 124.36 125.24 123.80 124.39 210,438 -0.53(-0.43%)
Dec 06, 2022 127.13 127.18 124.18 124.92 345,402 -2.25(-1.77%)
Dec 05, 2022 128.31 128.86 126.60 127.17 425,877 -2.24(-1.73%)
Dec 02, 2022 127.73 129.74 127.73 129.42 238,526 -0.26(-0.20%)
Dec 01, 2022 129.91 130.38 128.47 129.67 241,644 -0.06(-0.05%)
Nov 30, 2022 124.45 129.73 124.23 129.73 411,302 +5.32(+4.28%)
Nov 29, 2022 125.24 125.42 123.85 124.41 182,847 -0.91(-0.73%)
Nov 28, 2022 126.28 127.06 124.96 125.32 173,309 -2.04(-1.60%)
Nov 25, 2022 127.29 127.61 127.08 127.36 187,858 -0.37(-0.29%)
Nov 23, 2022 126.52 128.00 126.48 127.73 207,536 +1.26(+0.99%)
Nov 22, 2022 125.15 126.51 124.43 126.47 310,664 +1.72(+1.38%)
Nov 21, 2022 125.42 125.76 124.41 124.75 269,563 -1.14(-0.91%)
Nov 18, 2022 126.95 126.99 124.92 125.90 228,707 +0.20(+0.16%)
Nov 17, 2022 124.12 126.24 124.12 125.70 978,366 -0.30(-0.23%)
Nov 16, 2022 126.17 126.78 125.59 126.00 268,940 -1.04(-0.82%)
Nov 15, 2022 128.35 128.71 125.64 127.03 338,343 +1.32(+1.05%)
Nov 14, 2022 126.16 127.27 125.50 125.71 220,752 -1.39(-1.10%)
Nov 11, 2022 125.29 127.26 124.75 127.10 272,423 +1.94(+1.55%)
Nov 10, 2022 122.19 125.33 121.49 125.17 273,622 +8.08(+6.90%)
Nov 09, 2022 119.17 119.46 116.90 117.09 280,956 -2.89(-2.41%)
Nov 08, 2022 120.00 121.23 118.50 119.98 508,351 +0.66(+0.56%)
Nov 07, 2022 118.37 119.54 117.57 119.31 232,389 +1.30(+1.11%)
Nov 04, 2022 118.64 119.03 115.67 118.01 308,962 +1.38(+1.19%)
Nov 03, 2022 117.72 118.14 116.56 116.62 201,958 -2.29(-1.93%)
Nov 02, 2022 122.74 118.89 118.92 424,776 -3.90(-3.18%)
Nov 01, 2022 125.68 125.87 122.54 122.82 204,403 -1.61(-1.29%)
Oct 31, 2022 124.75 125.03 123.79 124.43 197,835 -1.21(-0.97%)
Oct 28, 2022 121.74 125.87 121.64 125.64 240,285 +3.12(+2.55%)
Oct 27, 2022 124.21 124.59 122.29 122.52 351,022 -1.34(-1.09%)
Oct 26, 2022 123.69 126.25 123.69 123.86 272,856 -2.53(-2.00%)
Oct 25, 2022 124.47 126.53 124.37 126.39 356,819 +2.16(+1.74%)
Oct 24, 2022 123.06 124.64 121.73 124.23 492,172 +1.61(+1.31%)
Oct 21, 2022 119.37 122.83 118.89 122.62 429,972 +2.94(+2.46%)
Oct 20, 2022 120.08 122.00 119.25 119.68 370,564 -0.77(-0.64%)
Oct 19, 2022 120.13 121.52 119.32 120.45 220,809 -0.51(-0.42%)
Oct 18, 2022 122.77 123.06 119.83 120.96 560,374 +1.18(+0.98%)
Oct 17, 2022 118.48 120.12 118.48 119.78 236,575 +3.67(+3.16%)
Oct 14, 2022 120.50 120.76 115.92 116.11 437,263 -3.35(-2.80%)
Oct 13, 2022 113.75 119.98 113.26 119.46 597,949 +2.75(+2.35%)
Oct 12, 2022 116.94 117.73 116.46 116.71 345,789 -0.01(-0.01%)
Oct 11, 2022 117.22 118.68 116.06 116.72 504,820 -1.20(-1.01%)
Oct 10, 2022 119.19 119.24 116.87 117.92 389,031 -1.15(-0.96%)
Oct 07, 2022 121.41 121.41 118.42 119.06 351,484 -4.23(-3.43%)
Oct 06, 2022 123.83 125.15 123.18 123.29 436,834 -1.11(-0.89%)
Oct 05, 2022 122.78 125.10 121.90 124.40 562,653 -0.01(-0.01%)
Oct 04, 2022 122.98 124.59 122.98 124.41 396,601 +3.76(+3.12%)
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.