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

Russell Top 200 Growth Ishares ETF (NY: IWY )

201.01 -0.47 (-0.24%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 22, 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 (%)
Apr 30, 2010 24.95 24.96 24.66 24.66 21,295 -0.32(-1.27%)
Apr 29, 2010 24.80 25.02 24.80 24.98 22,032 +0.29(+1.18%)
Apr 28, 2010 24.75 24.78 24.57 24.69 26,217 +0.08(+0.32%)
Apr 27, 2010 24.98 25.09 24.61 24.61 18,502 -0.47(-1.87%)
Apr 26, 2010 25.17 25.17 25.07 25.08 20,917 -0.09(-0.35%)
Apr 23, 2010 25.02 25.17 24.98 25.17 64,693 +0.13(+0.53%)
Apr 22, 2010 24.72 25.04 24.72 25.03 22,700 -0.02(-0.07%)
Apr 21, 2010 25.14 25.14 24.95 25.05 24,057 -0.01(-0.04%)
Apr 20, 2010 25.09 25.10 25.01 25.06 17,362 +0.09(+0.35%)
Apr 19, 2010 24.90 24.97 24.75 24.97 58,843 +0.08(+0.32%)
Apr 16, 2010 25.09 25.09 24.80 24.89 36,168 -0.23(-0.91%)
Apr 15, 2010 25.07 25.17 25.05 25.12 50,369 +0.03(+0.11%)
Apr 14, 2010 24.98 25.10 24.95 25.10 43,016 +0.14(+0.57%)
Apr 13, 2010 24.84 24.95 24.84 24.95 441,001 +0.11(+0.43%)
Apr 12, 2010 24.89 24.92 24.85 24.85 19,325 +0.01(+0.04%)
Apr 09, 2010 24.72 24.84 24.72 24.84 29,404 +0.10(+0.39%)
Apr 08, 2010 24.61 24.75 24.61 24.74 18,265 +0.11(+0.43%)
Apr 07, 2010 24.71 24.79 24.56 24.64 15,630 -0.13(-0.52%)
Apr 06, 2010 24.68 24.82 24.65 24.76 30,989 +0.04(+0.16%)
Apr 05, 2010 24.77 24.77 24.71 24.72 20,452 +0.18(+0.72%)
Apr 01, 2010 24.48 24.55 24.55 24.55 14,042 +0.06(+0.25%)
Mar 31, 2010 24.54 24.60 24.49 24.49 19,032 -0.14(-0.57%)
Mar 30, 2010 24.61 24.65 24.56 24.63 24,722 +0.04(+0.18%)
Mar 29, 2010 24.58 24.58 24.53 24.58 32,982 +0.14(+0.58%)
Mar 26, 2010 24.56 24.57 24.40 24.44 31,418 -0.05(-0.22%)
Mar 25, 2010 24.63 24.68 24.47 24.49 38,924 +0.05(+0.22%)
Mar 24, 2010 24.41 24.49 24.41 24.44 5,020,434 -0.18(-0.72%)
Mar 23, 2010 24.51 24.62 24.51 24.62 781 +0.06(+0.25%)
Mar 22, 2010 24.34 24.56 24.34 24.56 1,432 +0.17(+0.69%)
Mar 19, 2010 24.37 24.40 24.31 24.39 3,510 -0.10(-0.40%)
Mar 17, 2010 24.49 24.49 24.49 24.49 0 +0.14(+0.58%)
Mar 16, 2010 24.25 24.35 24.25 24.35 1,489 +0.15(+0.62%)
Mar 15, 2010 24.10 24.19 24.10 24.19 722 +0.02(+0.09%)
Mar 12, 2010 24.26 24.26 24.17 24.17 2,106 +0.04(+0.17%)
Mar 11, 2010 24.06 24.13 24.01 24.13 66,964 +0.07(+0.29%)
Mar 10, 2010 24.02 24.06 24.02 24.06 1,019 +0.05(+0.22%)
Mar 09, 2010 24.04 24.10 24.01 24.01 15,161 +0.03(+0.11%)
Mar 08, 2010 23.94 23.98 23.94 23.98 566 +0.10(+0.43%)
Mar 05, 2010 23.89 23.89 23.88 23.88 688 +0.19(+0.79%)
Mar 04, 2010 23.69 23.69 23.69 23.69 317 +0.06(+0.26%)
Mar 03, 2010 23.63 23.66 23.63 23.63 952 +0.01(+0.04%)
Mar 02, 2010 23.60 23.62 23.60 23.62 226 +0.09(+0.39%)
Mar 01, 2010 23.55 23.55 23.53 23.53 613 +0.16(+0.70%)
Feb 26, 2010 23.37 23.40 23.36 23.36 1,172 +0.16(+0.68%)
Feb 25, 2010 23.06 23.21 23.06 23.21 2,969 -0.13(-0.57%)
Feb 24, 2010 23.34 23.34 23.27 23.34 2,717 +0.14(+0.61%)
Feb 23, 2010 23.40 23.40 23.17 23.20 3,827 -0.32(-1.35%)
Feb 19, 2010 23.44 23.51 23.51 23.51 13,363 +0.03(+0.11%)
Feb 18, 2010 23.39 23.49 23.39 23.49 7,780 +0.18(+0.76%)
Feb 17, 2010 23.30 23.31 23.23 23.31 1,019 +0.13(+0.57%)
Feb 16, 2010 23.10 23.23 23.06 23.18 4,320 +0.49(+2.14%)
Feb 12, 2010 22.69 22.69 22.69 22.69 226 -0.17(-0.73%)
Feb 11, 2010 22.68 22.86 22.68 22.86 226 +0.09(+0.39%)
Feb 10, 2010 22.74 22.77 22.55 22.77 1,019 -0.04(-0.20%)
Feb 09, 2010 22.66 22.82 22.56 22.82 14,495 +0.26(+1.14%)
Feb 08, 2010 22.56 22.56 22.56 22.56 226 +0.19(+0.87%)
Feb 05, 2010 22.56 22.58 22.30 22.37 19,608 -0.24(-1.05%)
Feb 04, 2010 22.77 22.77 22.61 22.61 14,913 -0.57(-2.48%)
Feb 03, 2010 23.11 23.18 23.06 23.18 20,537 -0.01(-0.04%)
Feb 02, 2010 22.99 23.21 22.91 23.19 552,539 +0.26(+1.12%)
Feb 01, 2010 22.86 22.93 22.84 22.93 5,096 +0.23(+1.01%)
Jan 29, 2010 23.04 23.14 22.70 22.70 5,181 -0.25(-1.08%)
Jan 28, 2010 23.31 23.31 22.95 22.95 2,457 -0.35(-1.52%)
Jan 27, 2010 23.15 23.44 23.09 23.30 220,608 +0.05(+0.23%)
Jan 26, 2010 23.37 23.37 23.25 23.25 1,766 -0.03(-0.11%)
Jan 25, 2010 23.35 23.36 23.22 23.28 57,820 +0.10(+0.42%)
Jan 22, 2010 23.51 23.51 23.18 23.18 1,664 -0.46(-1.94%)
Jan 21, 2010 23.84 23.84 23.64 23.64 48,272 -0.41(-1.69%)
Jan 20, 2010 23.93 24.04 23.87 24.04 6,827 -0.28(-1.16%)
Jan 19, 2010 24.06 24.75 24.06 24.33 283,482 +0.29(+1.21%)
Jan 15, 2010 23.98 24.04 24.04 24.04 6,341 -0.18(-0.73%)
Jan 14, 2010 24.11 24.21 24.11 24.21 4,614 +0.09(+0.37%)
Jan 13, 2010 24.02 24.12 24.02 24.12 679 +0.05(+0.22%)
Jan 11, 2010 24.12 24.07 24.07 24.07 1,019 +0.06(+0.26%)
Jan 08, 2010 23.96 24.04 23.96 24.01 6,568 +0.09(+0.37%)
Jan 07, 2010 23.94 23.94 23.83 23.92 1,925 -0.10(-0.40%)
Jan 06, 2010 24.02 24.02 24.02 24.02 5,775 +0.07(+0.30%)
Jan 05, 2010 24.06 24.06 23.95 23.95 2,151 -0.11(-0.48%)
Jan 04, 2010 23.93 24.09 23.93 24.06 2,831 +0.13(+0.55%)
Dec 31, 2009 24.02 23.93 23.93 23.93 1,698 -0.09(-0.37%)
Dec 30, 2009 23.94 24.02 23.94 24.02 5,241 -0.02(-0.07%)
Dec 29, 2009 24.05 24.05 24.04 24.04 554 +0.06(+0.26%)
Dec 28, 2009 23.99 24.00 23.94 23.97 5,849 +0.17(+0.70%)
Dec 23, 2009 23.81 23.81 23.81 23.81 0 -0.01(-0.04%)
Dec 22, 2009 23.81 23.83 23.81 23.81 18,647 +0.10(+0.41%)
Dec 21, 2009 23.70 23.73 23.70 23.72 792 +0.38(+1.63%)
Dec 18, 2009 23.48 23.48 23.34 23.34 1,500 -0.27(-1.12%)
Dec 16, 2009 23.60 23.60 23.60 23.60 0 -0.02(-0.07%)
Dec 15, 2009 23.66 23.66 23.62 23.62 7,134 -0.12(-0.52%)
Dec 14, 2009 23.74 23.74 23.66 23.74 2,491 +0.05(+0.22%)
Dec 11, 2009 23.69 23.69 23.69 23.69 339 +0.11(+0.49%)
Dec 10, 2009 23.57 23.58 23.57 23.58 509 +0.29(+1.25%)
Dec 09, 2009 23.29 23.29 23.29 23.29 113 +0.04(+0.15%)
Dec 08, 2009 23.40 23.40 23.25 23.25 26,839 -0.35(-1.50%)
Dec 04, 2009 23.60 23.60 23.60 23.60 0 +0.09(+0.38%)
Dec 03, 2009 23.72 23.74 23.51 23.51 3,476 -0.26(-1.11%)
Dec 02, 2009 23.78 23.78 23.78 23.78 176 +0.06(+0.26%)
Dec 01, 2009 23.59 23.74 23.59 23.72 11,777 +0.40(+1.70%)
Nov 30, 2009 23.45 23.45 23.32 23.32 26,613 -0.01(-0.04%)
Nov 27, 2009 23.33 23.33 23.33 23.33 113 -0.34(-1.45%)
Nov 25, 2009 23.61 23.68 23.61 23.67 2,335 +0.08(+0.34%)
Nov 23, 2009 23.63 23.59 23.59 23.59 1,585 +0.30(+1.29%)
Nov 20, 2009 23.28 23.29 23.28 23.29 3,737 -0.05(-0.23%)
Nov 19, 2009 23.27 23.35 23.27 23.35 1,303 -0.17(-0.71%)
Nov 18, 2009 23.49 23.51 23.49 23.51 2,038 -0.08(-0.34%)
Nov 17, 2009 23.50 23.59 23.50 23.59 1,019 +0.14(+0.60%)
Nov 16, 2009 23.45 23.45 23.45 23.45 113 +0.30(+1.30%)
Nov 13, 2009 23.16 23.30 23.15 23.15 2,831 +0.04(+0.15%)
Nov 12, 2009 23.18 23.20 23.12 23.12 962 -0.14(-0.61%)
Nov 11, 2009 23.29 23.33 23.24 23.26 2,491 +0.11(+0.50%)
Nov 10, 2009 23.10 23.14 23.10 23.14 849 +0.13(+0.58%)
Nov 09, 2009 22.93 23.01 22.93 23.01 3,918 +0.37(+1.64%)
Nov 06, 2009 22.64 22.64 22.64 22.64 113 +0.07(+0.31%)
Nov 05, 2009 22.35 22.57 22.35 22.57 2,264 +0.41(+1.83%)
Nov 04, 2009 22.32 22.38 21.66 22.16 7,219 +0.13(+0.60%)
Nov 03, 2009 22.05 22.05 21.98 22.03 1,472 +0.02(+0.08%)
Nov 02, 2009 21.99 22.14 21.99 22.01 10,816 +0.12(+0.56%)
Oct 30, 2009 22.35 22.38 21.89 21.89 15,409 -0.50(-2.25%)
Oct 29, 2009 22.18 22.39 22.17 22.39 2,378 +0.32(+1.44%)
Oct 28, 2009 22.30 22.30 22.08 22.08 4,688 -0.27(-1.23%)
Oct 27, 2009 22.46 22.46 22.32 22.35 679 -0.15(-0.67%)
Oct 26, 2009 22.71 22.71 22.50 22.50 8,493 -0.12(-0.55%)
Oct 23, 2009 22.68 22.68 22.52 22.62 41,505 +0.04(+0.16%)
Oct 22, 2009 22.59 22.59 22.59 22.59 113 +0.04(+0.19%)
Oct 21, 2009 22.75 22.84 22.53 22.54 60,543 -0.17(-0.77%)
Oct 20, 2009 22.65 22.72 22.65 22.72 1,868 -0.13(-0.55%)
Oct 19, 2009 22.84 22.85 22.83 22.84 3,262 +0.18(+0.78%)
Oct 16, 2009 22.61 22.67 22.53 22.67 16,643 +0.03(+0.12%)
Oct 15, 2009 22.61 22.64 22.60 22.64 1,642 +0.00(+0.00%)
Oct 14, 2009 22.52 22.64 22.52 22.64 15,696 +0.23(+1.02%)
Oct 12, 2009 22.41 22.41 22.41 22.41 339 +0.37(+1.68%)
Oct 07, 2009 22.04 22.04 22.04 22.04 0 +0.57(+2.63%)
Oct 02, 2009 21.47 21.47 21.47 21.47 0 -0.31(-1.42%)
Oct 01, 2009 21.80 21.80 21.78 21.78 24,914 +0.02(+0.08%)
Sep 30, 2009 21.77 21.77 21.77 21.77 1,132 -0.29(-1.32%)
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.