Skip to main content

Russell Top 200 Growth Ishares ETF (NY: IWY )

216.14 +0.17 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 60.57 60.58 60.26 60.48 37,087 +0.02(+0.03%)
May 30, 2017 60.37 60.51 60.37 60.46 24,107 +0.05(+0.09%)
May 26, 2017 60.37 60.56 60.31 60.41 85,663 +0.05(+0.08%)
May 25, 2017 60.04 60.49 60.01 60.36 38,484 +0.43(+0.72%)
May 24, 2017 59.68 59.93 59.62 59.93 35,540 +0.32(+0.53%)
May 23, 2017 59.65 59.66 59.51 59.61 55,808 +0.09(+0.16%)
May 22, 2017 59.28 59.55 59.28 59.51 62,461 +0.34(+0.57%)
May 19, 2017 59.07 59.36 59.06 59.18 61,855 +0.18(+0.31%)
May 18, 2017 58.50 59.11 58.50 58.99 82,731 +0.46(+0.79%)
May 17, 2017 59.21 59.30 58.52 58.53 75,600 -1.13(-1.90%)
May 16, 2017 59.77 59.77 59.55 59.66 61,250 +0.07(+0.13%)
May 15, 2017 59.49 59.64 59.48 59.59 130,367 +0.11(+0.19%)
May 12, 2017 59.43 59.51 59.38 59.48 49,130 +0.05(+0.08%)
May 11, 2017 59.31 59.43 59.08 59.43 59,746 -0.04(-0.06%)
May 10, 2017 59.48 59.48 59.29 59.47 53,698 -0.06(-0.09%)
May 09, 2017 59.55 59.68 59.46 59.52 74,917 +0.04(+0.06%)
May 08, 2017 59.47 59.49 59.31 59.49 45,229 +0.06(+0.09%)
May 05, 2017 59.40 59.48 59.16 59.43 55,437 +0.20(+0.33%)
May 04, 2017 59.31 59.31 59.00 59.23 28,637 +0.18(+0.30%)
May 03, 2017 59.19 59.24 58.93 59.06 74,679 -0.25(-0.43%)
May 02, 2017 59.29 59.35 59.16 59.31 73,983 +0.12(+0.21%)
May 01, 2017 59.06 59.30 58.99 59.19 65,257 +0.25(+0.43%)
Apr 28, 2017 59.09 59.09 58.83 58.94 43,655 +0.17(+0.29%)
Apr 27, 2017 58.70 58.86 58.66 58.77 31,542 +0.22(+0.38%)
Apr 26, 2017 58.66 58.74 58.52 58.54 52,367 -0.06(-0.10%)
Apr 25, 2017 58.41 58.68 58.37 58.60 42,973 +0.36(+0.63%)
Apr 24, 2017 58.27 58.27 58.11 58.23 42,709 +0.57(+0.99%)
Apr 21, 2017 57.73 57.78 57.55 57.66 45,552 -0.09(-0.16%)
Apr 20, 2017 57.47 57.82 57.36 57.76 32,506 +0.47(+0.81%)
Apr 19, 2017 57.53 57.55 57.20 57.29 48,603 -0.04(-0.07%)
Apr 18, 2017 57.27 57.49 57.18 57.33 87,811 -0.08(-0.15%)
Apr 17, 2017 57.05 57.43 57.05 57.41 42,899 +0.43(+0.75%)
Apr 13, 2017 57.15 57.33 56.94 56.98 30,616 -0.19(-0.33%)
Apr 12, 2017 57.30 57.32 57.11 57.17 32,591 -0.11(-0.20%)
Apr 11, 2017 57.42 57.42 57.02 57.28 37,281 -0.17(-0.29%)
Apr 10, 2017 57.45 57.63 57.40 57.45 36,492 +0.03(+0.05%)
Apr 07, 2017 57.44 57.56 57.32 57.42 26,251 +0.01(+0.02%)
Apr 06, 2017 57.46 57.57 57.31 57.41 50,556 +0.07(+0.11%)
Apr 05, 2017 57.63 57.95 57.34 57.35 69,081 -0.18(-0.31%)
Apr 04, 2017 57.38 57.52 57.35 57.52 26,564 +0.10(+0.18%)
Apr 03, 2017 57.54 57.62 57.18 57.42 118,712 -0.10(-0.18%)
Mar 31, 2017 57.48 57.62 57.36 57.52 31,995 +0.00(+0.00%)
Mar 30, 2017 57.43 57.58 57.37 57.52 46,728 +0.07(+0.13%)
Mar 29, 2017 57.30 57.50 57.26 57.45 44,593 +0.13(+0.23%)
Mar 28, 2017 56.96 57.45 56.89 57.32 45,374 +0.34(+0.59%)
Mar 27, 2017 56.56 57.07 56.45 56.98 24,759 +0.07(+0.12%)
Mar 24, 2017 57.06 57.19 56.80 56.92 58,131 -0.02(-0.03%)
Mar 23, 2017 57.01 57.20 56.88 56.93 123,254 -0.14(-0.24%)
Mar 22, 2017 56.88 57.12 56.77 57.07 31,816 +0.16(+0.28%)
Mar 21, 2017 57.68 57.73 56.90 56.91 38,411 -0.59(-1.03%)
Mar 20, 2017 57.51 57.61 57.41 57.51 55,599 -0.00(-0.01%)
Mar 17, 2017 57.74 57.82 57.46 57.51 101,977 +0.00(+0.00%)
Mar 16, 2017 57.66 57.66 57.43 57.51 165,887 -0.14(-0.24%)
Mar 15, 2017 57.35 57.71 57.23 57.65 33,734 +0.44(+0.77%)
Mar 14, 2017 57.39 57.39 57.10 57.21 56,020 -0.10(-0.18%)
Mar 13, 2017 57.36 57.39 57.24 57.32 39,691 +0.01(+0.02%)
Mar 10, 2017 57.39 57.39 57.07 57.31 112,377 +0.19(+0.33%)
Mar 09, 2017 57.14 57.21 56.92 57.12 49,447 +0.01(+0.02%)
Mar 08, 2017 57.14 57.26 57.03 57.11 49,252 +0.10(+0.18%)
Mar 07, 2017 56.99 57.21 56.96 57.01 36,029 -0.10(-0.18%)
Mar 06, 2017 57.06 57.21 56.94 57.11 33,165 -0.11(-0.20%)
Mar 03, 2017 57.14 57.27 57.04 57.22 34,160 +0.07(+0.13%)
Mar 02, 2017 57.42 57.42 57.15 57.15 49,672 -0.34(-0.58%)
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.