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

Russell Top 200 Growth Ishares ETF (NY: IWY )

200.97 +0.23 (+0.11%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 21, 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 (%)
May 20, 2024 199.65 201.06 199.65 200.74 245,750 +1.09(+0.55%)
May 17, 2024 200.02 200.02 198.85 199.65 158,552 +0.08(+0.04%)
May 16, 2024 200.43 201.09 199.57 199.57 439,606 -0.78(-0.39%)
May 15, 2024 198.23 200.44 197.90 200.35 340,933 +3.08(+1.56%)
May 14, 2024 195.72 197.55 195.68 197.27 204,510 +1.14(+0.58%)
May 13, 2024 196.51 196.51 195.32 196.13 313,931 +0.21(+0.11%)
May 10, 2024 196.31 196.86 195.23 195.92 210,956 +0.15(+0.08%)
May 09, 2024 195.27 195.89 194.61 195.77 286,029 +0.56(+0.29%)
May 08, 2024 194.44 195.62 194.41 195.21 300,669 -0.24(-0.12%)
May 07, 2024 195.71 196.03 194.99 195.45 248,160 +0.22(+0.11%)
May 06, 2024 193.56 195.25 193.12 195.23 204,201 +2.45(+1.27%)
May 03, 2024 192.75 193.27 191.64 192.78 319,839 +3.43(+1.81%)
May 02, 2024 188.43 189.41 186.73 189.35 246,666 +2.63(+1.41%)
May 01, 2024 187.47 190.19 186.36 186.72 272,878 -0.70(-0.37%)
Apr 30, 2024 190.42 191.03 187.42 187.42 196,781 -3.20(-1.68%)
Apr 29, 2024 191.34 191.40 189.59 190.62 450,114 +0.15(+0.08%)
Apr 26, 2024 189.58 191.20 189.12 190.47 219,737 +3.63(+1.94%)
Apr 25, 2024 183.78 187.01 183.35 186.84 421,181 -1.06(-0.56%)
Apr 24, 2024 189.39 189.51 187.17 187.90 259,418 -0.30(-0.16%)
Apr 23, 2024 186.45 188.29 186.10 188.20 279,776 +2.93(+1.58%)
Apr 22, 2024 184.72 186.41 183.25 185.27 233,882 +1.71(+0.93%)
Apr 19, 2024 187.11 187.21 182.98 183.56 363,776 -4.03(-2.15%)
Apr 18, 2024 188.71 189.69 187.36 187.59 230,108 -0.74(-0.39%)
Apr 17, 2024 191.29 191.40 188.00 188.33 221,856 -1.74(-0.92%)
Apr 16, 2024 190.18 191.42 189.61 190.07 249,477 +0.07(+0.04%)
Apr 15, 2024 194.88 194.96 189.87 190.00 322,392 -3.55(-1.83%)
Apr 12, 2024 194.54 195.13 192.78 193.55 221,167 -2.41(-1.23%)
Apr 11, 2024 193.92 196.48 192.91 195.96 244,730 +2.99(+1.55%)
Apr 10, 2024 192.26 193.49 192.00 192.97 355,324 -1.31(-0.67%)
Apr 09, 2024 194.94 194.97 192.17 194.28 278,650 +0.15(+0.08%)
Apr 08, 2024 194.60 194.90 193.56 194.13 227,376 -0.04(-0.02%)
Apr 05, 2024 192.36 195.07 192.28 194.17 295,730 +2.72(+1.42%)
Apr 04, 2024 195.78 196.30 191.41 191.45 382,424 -2.65(-1.37%)
Apr 03, 2024 193.08 195.06 193.08 194.10 443,260 +0.32(+0.17%)
Apr 02, 2024 192.89 193.93 192.37 193.78 3,368,049 -1.56(-0.80%)
Apr 01, 2024 195.49 196.55 194.49 195.34 1,656,903 +0.24(+0.12%)
Mar 28, 2024 195.41 195.68 195.68 195.10 257,381 -0.51(-0.26%)
Mar 27, 2024 196.34 196.38 194.36 195.61 306,824 +0.46(+0.24%)
Mar 26, 2024 196.77 196.83 195.08 195.15 341,795 -0.76(-0.39%)
Mar 25, 2024 195.89 196.56 195.11 195.91 195,125 -0.91(-0.46%)
Mar 22, 2024 196.32 197.33 196.00 196.82 232,513 +0.38(+0.19%)
Mar 21, 2024 197.90 197.90 196.35 196.44 348,777 -0.00(-0.00%)
Mar 20, 2024 194.65 196.44 193.93 196.44 304,898 +2.17(+1.12%)
Mar 19, 2024 192.51 194.38 191.55 194.27 307,641 +1.27(+0.66%)
Mar 18, 2024 193.58 194.69 192.92 193.00 268,365 +1.82(+0.95%)
Mar 15, 2024 191.75 192.34 190.56 191.19 342,783 -2.46(-1.27%)
Mar 14, 2024 194.01 194.36 192.49 193.64 298,157 +0.47(+0.24%)
Mar 13, 2024 193.86 193.86 192.53 193.18 432,855 -0.79(-0.41%)
Mar 12, 2024 191.79 194.14 190.51 193.96 4,085,530 +3.52(+1.85%)
Mar 11, 2024 190.74 191.05 189.76 190.45 325,476 -0.86(-0.45%)
Mar 08, 2024 194.02 195.46 191.04 191.31 382,614 -2.24(-1.16%)
Mar 07, 2024 192.27 194.09 191.53 193.54 402,420 +2.62(+1.37%)
Mar 06, 2024 191.63 191.91 190.06 190.93 396,370 +0.95(+0.50%)
Mar 05, 2024 192.04 192.05 189.05 189.98 233,014 -3.20(-1.65%)
Mar 04, 2024 193.83 194.18 193.18 193.18 340,301 -1.05(-0.54%)
Mar 01, 2024 192.21 194.36 192.21 194.22 263,328 +2.15(+1.12%)
Feb 29, 2024 191.51 192.42 190.24 192.08 242,851 +1.36(+0.71%)
Feb 28, 2024 190.89 191.14 190.23 190.72 175,931 -0.87(-0.45%)
Feb 27, 2024 191.46 191.73 190.51 191.59 230,910 +0.32(+0.17%)
Feb 26, 2024 192.26 192.56 191.27 191.27 340,670 -0.61(-0.32%)
Feb 23, 2024 193.10 193.58 191.36 191.88 287,227 -0.31(-0.16%)
Feb 22, 2024 190.09 192.46 190.01 192.19 328,869 +5.94(+3.19%)
Feb 21, 2024 185.64 186.24 184.58 186.24 290,873 -0.37(-0.20%)
Feb 20, 2024 187.47 188.04 185.24 186.61 538,455 -1.92(-1.02%)
Feb 16, 2024 190.03 190.03 188.26 188.53 243,962 -1.26(-0.66%)
Feb 15, 2024 189.60 189.83 188.41 189.79 269,129 +0.21(+0.11%)
Feb 14, 2024 188.88 189.78 187.66 189.58 752,242 +2.06(+1.10%)
Feb 13, 2024 186.78 188.77 186.31 187.52 265,748 -2.65(-1.39%)
Feb 12, 2024 191.24 191.72 189.76 190.17 366,780 -1.07(-0.56%)
Feb 09, 2024 189.87 191.46 189.68 191.24 289,542 +2.02(+1.07%)
Feb 08, 2024 189.12 189.55 188.84 189.22 254,662 +0.14(+0.07%)
Feb 07, 2024 187.62 189.16 187.47 189.08 1,365,529 +2.51(+1.34%)
Feb 06, 2024 187.21 187.39 185.41 186.57 989,221 -0.12(-0.06%)
Feb 05, 2024 187.00 187.25 185.35 186.69 292,059 +0.13(+0.07%)
Feb 02, 2024 183.54 187.04 183.28 186.56 359,541 +3.74(+2.05%)
Feb 01, 2024 180.95 182.82 180.90 182.82 431,395 +2.76(+1.53%)
Jan 31, 2024 182.00 182.88 179.99 180.06 675,402 -3.86(-2.10%)
Jan 30, 2024 184.81 184.91 183.64 183.93 2,365,592 -0.82(-0.44%)
Jan 29, 2024 183.09 184.82 182.93 184.75 467,411 +1.93(+1.05%)
Jan 26, 2024 182.74 183.67 182.46 182.82 179,548 -0.33(-0.18%)
Jan 25, 2024 183.25 184.01 182.10 183.15 270,334 +0.22(+0.12%)
Jan 24, 2024 183.38 184.58 182.82 182.93 410,789 +0.90(+0.49%)
Jan 23, 2024 181.78 182.11 181.10 182.03 205,557 +0.58(+0.32%)
Jan 22, 2024 182.01 182.40 181.26 181.45 327,621 +0.34(+0.19%)
Jan 19, 2024 179.29 181.15 178.74 181.11 365,923 +2.73(+1.53%)
Jan 18, 2024 177.22 178.50 176.71 178.38 870,360 +2.41(+1.37%)
Jan 17, 2024 175.69 176.07 174.41 175.98 3,901,194 -0.82(-0.46%)
Jan 16, 2024 176.50 177.47 175.95 176.79 765,822 -0.06(-0.03%)
Jan 12, 2024 176.84 177.31 176.28 176.85 214,363 +0.18(+0.10%)
Jan 11, 2024 177.09 177.70 174.72 176.68 287,042 +0.45(+0.26%)
Jan 10, 2024 174.68 176.62 174.68 176.23 203,746 +1.90(+1.09%)
Jan 09, 2024 173.06 174.68 172.69 174.33 514,567 +0.42(+0.24%)
Jan 08, 2024 170.89 173.93 170.89 173.91 1,286,224 +3.66(+2.15%)
Jan 05, 2024 170.23 171.39 169.68 170.25 311,301 +0.09(+0.05%)
Jan 04, 2024 170.62 171.73 170.06 170.16 731,705 -0.82(-0.48%)
Jan 03, 2024 171.24 172.03 170.80 170.98 2,190,756 -1.43(-0.83%)
Jan 02, 2024 173.40 173.55 171.35 172.41 435,012 -2.59(-1.48%)
Dec 29, 2023 175.62 175.79 174.08 175.00 283,471 -0.58(-0.33%)
Dec 28, 2023 175.82 176.20 175.42 175.58 231,421 -0.01(-0.01%)
Dec 27, 2023 175.36 175.68 174.98 175.59 293,296 +0.36(+0.21%)
Dec 26, 2023 174.84 175.55 174.84 175.23 149,953 +0.45(+0.26%)
Dec 22, 2023 174.89 175.44 174.07 174.78 217,510 +0.01(+0.01%)
Dec 21, 2023 174.46 174.89 173.35 174.77 201,386 +1.81(+1.05%)
Dec 20, 2023 175.22 176.07 172.96 172.96 233,467 -2.35(-1.34%)
Dec 19, 2023 174.60 175.31 174.48 175.31 183,358 +0.77(+0.44%)
Dec 18, 2023 173.44 174.87 173.38 174.54 209,335 +1.53(+0.89%)
Dec 15, 2023 172.26 173.58 172.22 173.01 507,223 +0.63(+0.36%)
Dec 14, 2023 173.60 173.75 171.06 172.38 246,559 -0.80(-0.46%)
Dec 13, 2023 171.65 173.45 171.44 173.18 244,549 +1.87(+1.09%)
Dec 12, 2023 169.69 171.30 169.46 171.30 189,997 +1.31(+0.77%)
Dec 11, 2023 169.22 170.02 168.81 169.99 165,156 +0.01(+0.01%)
Dec 08, 2023 168.52 170.17 168.35 169.98 242,958 +0.85(+0.50%)
Dec 07, 2023 168.06 169.32 167.98 169.13 212,674 +2.11(+1.27%)
Dec 06, 2023 168.93 168.93 166.89 167.02 318,872 -0.98(-0.58%)
Dec 05, 2023 166.31 168.44 166.31 168.00 3,435,854 +1.15(+0.69%)
Dec 04, 2023 167.04 167.04 165.56 166.85 402,878 -1.62(-0.96%)
Dec 01, 2023 167.77 168.83 167.18 168.47 483,108 +0.23(+0.14%)
Nov 30, 2023 168.56 168.69 166.93 168.25 196,960 +0.01(+0.01%)
Nov 29, 2023 169.71 170.08 168.23 168.24 334,114 -0.63(-0.37%)
Nov 28, 2023 168.06 169.11 167.90 168.86 453,571 +0.49(+0.29%)
Nov 27, 2023 168.30 169.19 168.30 168.37 382,299 -0.12(-0.07%)
Nov 24, 2023 168.66 168.91 168.18 168.49 82,564 -0.40(-0.24%)
Nov 22, 2023 169.05 169.96 168.41 168.89 230,665 +0.69(+0.41%)
Nov 21, 2023 168.00 168.28 167.36 168.21 340,771 -0.46(-0.27%)
Nov 20, 2023 166.89 168.97 166.85 168.66 259,065 +1.76(+1.06%)
Nov 17, 2023 167.03 167.22 166.21 166.90 196,624 -0.27(-0.16%)
Nov 16, 2023 166.25 167.29 166.09 167.17 290,747 +0.76(+0.45%)
Nov 15, 2023 167.17 167.35 165.78 166.41 279,362 -0.06(-0.04%)
Nov 14, 2023 165.99 167.01 165.77 166.47 229,345 +2.90(+1.77%)
Nov 13, 2023 163.25 164.05 162.50 163.57 232,058 -0.22(-0.13%)
Nov 10, 2023 161.24 163.88 161.03 163.79 199,133 +3.27(+2.04%)
Nov 09, 2023 162.08 162.28 160.28 160.52 212,396 -1.34(-0.83%)
Nov 08, 2023 161.48 161.98 160.79 161.86 386,023 +0.69(+0.43%)
Nov 07, 2023 159.99 161.54 159.75 161.17 2,733,745 +1.58(+0.99%)
Nov 06, 2023 158.70 159.60 158.55 159.59 388,203 +1.19(+0.75%)
Nov 03, 2023 157.49 158.81 157.17 158.40 200,947 +1.18(+0.75%)
Nov 02, 2023 156.33 157.26 155.90 157.22 302,237 +2.74(+1.77%)
Nov 01, 2023 152.30 154.62 152.30 154.48 519,983 +2.59(+1.71%)
Oct 31, 2023 151.42 152.01 150.26 151.89 189,948 +0.51(+0.34%)
Oct 30, 2023 150.40 151.79 150.24 151.38 257,775 +2.28(+1.53%)
Oct 27, 2023 149.65 150.46 148.53 149.10 271,098 +0.61(+0.41%)
Oct 26, 2023 151.18 151.49 147.94 148.49 310,645 -3.26(-2.15%)
Oct 25, 2023 153.91 154.03 151.51 151.75 183,989 -3.10(-2.00%)
Oct 24, 2023 154.25 155.16 153.42 154.85 177,342 +1.32(+0.86%)
Oct 23, 2023 152.27 154.88 151.51 153.53 220,458 +0.58(+0.38%)
Oct 20, 2023 154.91 155.17 152.81 152.95 317,592 -2.22(-1.43%)
Oct 19, 2023 156.96 157.47 154.81 155.17 432,533 -1.34(-0.86%)
Oct 18, 2023 157.66 158.46 155.95 156.51 280,414 -2.18(-1.38%)
Oct 17, 2023 157.72 159.42 156.80 158.70 840,391 -0.63(-0.39%)
Oct 16, 2023 158.18 159.70 158.05 159.33 3,063,696 +1.74(+1.11%)
Oct 13, 2023 159.70 159.92 156.96 157.58 207,507 -1.64(-1.03%)
Oct 12, 2023 159.83 160.74 158.26 159.23 196,396 -0.49(-0.31%)
Oct 11, 2023 158.87 159.75 158.33 159.71 186,407 +1.44(+0.91%)
Oct 10, 2023 157.88 159.44 157.58 158.28 214,831 +0.65(+0.41%)
Oct 09, 2023 155.83 157.91 155.26 157.63 235,973 +0.75(+0.48%)
Oct 06, 2023 153.12 157.36 153.07 156.88 306,912 +2.55(+1.65%)
Oct 05, 2023 154.19 154.64 152.81 154.33 160,782 +0.07(+0.05%)
Oct 04, 2023 152.35 154.55 152.35 154.26 255,251 +2.11(+1.39%)
Oct 03, 2023 153.91 154.58 151.54 152.15 281,485 -2.77(-1.79%)
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.