Skip to main content

Russell Top 200 Ishares ETF (NY: IWL )

134.56 +0.26 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 102.59 104.59 104.55 98,992 +1.99(+1.94%)
Jan 28, 2022 100.34 102.61 99.27 102.56 362,805 +2.54(+2.54%)
Jan 27, 2022 101.46 102.17 99.76 100.02 145,863 -0.41(-0.40%)
Jan 26, 2022 102.34 102.84 99.78 100.42 313,714 -0.07(-0.07%)
Jan 25, 2022 100.36 101.46 99.02 100.49 105,233 -1.27(-1.24%)
Jan 24, 2022 99.97 101.89 97.49 101.76 223,515 +0.14(+0.14%)
Jan 21, 2022 103.21 103.74 101.58 101.61 143,773 -2.03(-1.96%)
Jan 20, 2022 105.33 106.31 103.58 103.64 100,545 -1.07(-1.02%)
Jan 19, 2022 106.12 106.58 104.70 104.72 271,148 -1.06(-1.00%)
Jan 18, 2022 106.63 106.63 105.64 105.78 47,308 -1.94(-1.80%)
Jan 14, 2022 107.72 0 +0.10(+0.09%)
Jan 13, 2022 109.67 109.71 107.38 107.63 88,330 -1.61(-1.48%)
Jan 12, 2022 109.51 109.77 108.86 109.24 52,459 +0.28(+0.26%)
Jan 11, 2022 107.96 108.97 107.29 108.96 42,980 +1.02(+0.94%)
Jan 10, 2022 107.26 108.04 105.77 107.94 122,511 -0.09(-0.08%)
Jan 07, 2022 108.41 108.66 107.64 108.03 61,601 -0.38(-0.35%)
Jan 06, 2022 108.28 108.98 107.87 108.41 103,014 -0.25(-0.23%)
Jan 05, 2022 110.58 110.77 108.62 108.66 55,004 -2.17(-1.96%)
Jan 04, 2022 111.39 111.48 110.45 110.83 148,887 -0.24(-0.22%)
Jan 03, 2022 110.38 111.08 110.00 111.08 106,309 +0.93(+0.84%)
Dec 31, 2021 110.52 110.74 110.13 110.15 31,798 -0.46(-0.42%)
Dec 30, 2021 110.95 111.22 110.48 110.61 21,828 -0.26(-0.23%)
Dec 29, 2021 110.89 111.11 110.57 110.87 32,952 +0.08(+0.07%)
Dec 28, 2021 111.15 111.26 110.67 110.80 58,659 -0.13(-0.11%)
Dec 27, 2021 109.75 110.96 109.74 110.92 33,812 +1.42(+1.30%)
Dec 23, 2021 109.12 109.81 108.94 109.50 34,089 +0.73(+0.67%)
Dec 22, 2021 107.67 108.82 107.59 108.78 52,717 +1.09(+1.01%)
Dec 21, 2021 106.70 107.72 106.01 107.68 242,370 +1.81(+1.71%)
Dec 20, 2021 105.71 105.89 105.03 105.88 93,641 -1.08(-1.01%)
Dec 17, 2021 107.20 107.94 106.41 106.96 46,051 -1.09(-1.01%)
Dec 16, 2021 109.58 109.59 107.64 108.05 70,725 -1.07(-0.98%)
Dec 15, 2021 107.38 109.16 106.72 109.12 52,923 +1.86(+1.74%)
Dec 14, 2021 107.10 107.64 106.57 107.26 67,720 -0.82(-0.76%)
Dec 13, 2021 108.96 108.96 108.02 108.08 20,919 -1.00(-0.92%)
Dec 10, 2021 108.61 109.08 108.18 109.08 76,301 +1.10(+1.02%)
Dec 09, 2021 108.48 108.58 107.99 107.99 14,775 -0.74(-0.68%)
Dec 08, 2021 108.56 108.76 108.09 108.73 150,584 +0.36(+0.33%)
Dec 07, 2021 107.53 108.53 107.51 108.37 40,850 +2.28(+2.15%)
Dec 06, 2021 105.43 106.51 104.88 106.09 328,871 +1.17(+1.12%)
Dec 03, 2021 106.36 106.36 103.93 104.91 52,248 -0.99(-0.94%)
Dec 02, 2021 104.43 106.25 104.43 105.90 147,670 +1.24(+1.19%)
Dec 01, 2021 107.16 107.76 104.55 104.66 36,844 -1.30(-1.23%)
Nov 30, 2021 107.20 107.64 105.80 105.96 52,246 -1.82(-1.69%)
Nov 29, 2021 107.59 108.08 107.09 107.78 42,875 +1.50(+1.41%)
Nov 26, 2021 107.09 107.33 106.08 106.28 30,904 -2.39(-2.20%)
Nov 24, 2021 107.92 108.67 107.68 108.67 45,419 +0.28(+0.26%)
Nov 23, 2021 108.10 108.48 107.59 108.39 49,258 +0.16(+0.14%)
Nov 22, 2021 109.22 109.75 108.24 108.24 32,313 -0.54(-0.50%)
Nov 19, 2021 108.96 109.18 108.69 108.78 279,116 -0.03(-0.03%)
Nov 18, 2021 108.63 108.86 108.81 108.81 40,970 +0.49(+0.45%)
Nov 17, 2021 108.50 108.50 108.30 108.31 19,770 -0.17(-0.16%)
Nov 16, 2021 107.95 108.79 107.95 108.49 58,613 +0.46(+0.43%)
Nov 15, 2021 108.38 108.42 107.86 108.02 30,409 -0.08(-0.07%)
Nov 12, 2021 107.37 108.10 107.30 108.10 25,946 +0.86(+0.80%)
Nov 11, 2021 107.77 107.77 107.22 107.24 22,140 -0.03(-0.03%)
Nov 10, 2021 107.66 107.27 38,145 -0.88(-0.81%)
Nov 09, 2021 108.83 108.83 107.89 108.15 143,784 -0.47(-0.43%)
Nov 08, 2021 108.70 108.86 108.49 108.62 54,065 +0.02(+0.02%)
Nov 05, 2021 108.67 109.03 108.31 108.60 45,751 +0.36(+0.33%)
Nov 04, 2021 107.95 108.25 107.79 108.25 20,959 +0.57(+0.53%)
Nov 03, 2021 106.90 107.76 106.73 107.68 29,225 +0.74(+0.69%)
Nov 02, 2021 106.58 107.01 106.57 106.94 44,694 +0.37(+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.