iShares Russell Top 200 ETF (IWL)
NYSEARCA: IWL · Real-Time Price · USD
136.66
-2.91 (-2.08%)
At close: Mar 28, 2025, 3:59 PM
138.73
+2.07 (1.52%)
After-hours: Mar 28, 2025, 4:22 PM EDT
IWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 139.13 | 139.41 | 136.53 | 136.66 | 136.66 | -2.08% | 38,586 |
| Mar 27, 2025 | 139.65 | 140.53 | 139.15 | 139.57 | 139.57 | -0.33% | 42,464 |
| Mar 26, 2025 | 141.79 | 141.94 | 139.70 | 140.03 | 140.03 | -1.32% | 108,768 |
| Mar 25, 2025 | 141.77 | 142.15 | 141.50 | 141.91 | 141.91 | 0.30% | 186,423 |
| Mar 24, 2025 | 140.79 | 141.71 | 140.63 | 141.49 | 141.49 | 1.77% | 150,973 |
| Mar 21, 2025 | 137.80 | 139.16 | 137.60 | 139.03 | 139.03 | 0.12% | 35,312 |
| Mar 20, 2025 | 138.11 | 140.08 | 138.00 | 138.86 | 138.86 | -0.19% | 74,523 |
| Mar 19, 2025 | 138.12 | 140.10 | 137.83 | 139.12 | 139.12 | 1.12% | 43,515 |
| Mar 18, 2025 | 138.57 | 138.69 | 137.26 | 137.58 | 137.58 | -1.46% | 63,988 |
| Mar 17, 2025 | 138.66 | 140.27 | 138.55 | 139.62 | 139.26 | 0.69% | 62,134 |
| Mar 14, 2025 | 136.95 | 138.89 | 136.95 | 138.67 | 138.32 | 2.09% | 87,139 |
| Mar 13, 2025 | 137.67 | 137.74 | 135.53 | 135.83 | 135.48 | -1.41% | 51,486 |
| Mar 12, 2025 | 138.47 | 138.47 | 136.60 | 137.77 | 137.42 | 0.66% | 69,763 |
| Mar 11, 2025 | 137.40 | 138.44 | 135.87 | 136.87 | 136.52 | -0.76% | 94,196 |
| Mar 10, 2025 | 139.67 | 139.88 | 136.66 | 137.92 | 137.57 | -2.83% | 120,976 |
| Mar 7, 2025 | 140.76 | 142.10 | 139.44 | 141.93 | 141.57 | 0.47% | 162,816 |
| Mar 6, 2025 | 141.99 | 143.19 | 140.61 | 141.27 | 140.91 | -1.85% | 443,550 |
| Mar 5, 2025 | 142.38 | 144.44 | 141.51 | 143.94 | 143.57 | 1.05% | 124,368 |
| Mar 4, 2025 | 142.82 | 144.45 | 141.17 | 142.45 | 142.09 | -1.07% | 129,670 |
| Mar 3, 2025 | 147.14 | 147.51 | 143.13 | 143.99 | 143.62 | -1.83% | 441,537 |
| Feb 28, 2025 | 144.34 | 146.80 | 143.78 | 146.67 | 146.30 | 1.65% | 73,364 |
| Feb 27, 2025 | 147.45 | 147.84 | 144.29 | 144.29 | 143.92 | -1.68% | 69,640 |
| Feb 26, 2025 | 147.28 | 148.09 | 146.24 | 146.75 | 146.38 | - | 95,371 |
| Feb 25, 2025 | 147.48 | 147.54 | 145.80 | 146.75 | 146.38 | -0.50% | 48,697 |
| Feb 24, 2025 | 148.89 | 149.24 | 147.49 | 147.49 | 147.11 | -0.66% | 108,257 |
| Feb 21, 2025 | 150.93 | 150.93 | 148.37 | 148.47 | 148.09 | -1.75% | 45,742 |
| Feb 20, 2025 | 151.38 | 151.52 | 150.44 | 151.11 | 150.73 | -0.41% | 193,551 |
| Feb 19, 2025 | 151.06 | 151.73 | 150.73 | 151.73 | 151.34 | 0.33% | 37,211 |
| Feb 18, 2025 | 151.21 | 151.23 | 150.50 | 151.23 | 150.84 | 0.14% | 43,486 |
| Feb 14, 2025 | 151.08 | 151.26 | 150.85 | 151.02 | 150.64 | 0.05% | 103,988 |
| Feb 13, 2025 | 149.76 | 151.04 | 149.56 | 150.95 | 150.57 | 1.07% | 97,556 |
| Feb 12, 2025 | 148.26 | 149.62 | 148.26 | 149.35 | 148.97 | -0.29% | 32,185 |
| Feb 11, 2025 | 149.07 | 149.87 | 148.92 | 149.78 | 149.40 | 0.12% | 42,057 |
| Feb 10, 2025 | 149.29 | 149.72 | 149.14 | 149.60 | 149.22 | 0.77% | 48,600 |
| Feb 7, 2025 | 150.00 | 150.40 | 148.39 | 148.46 | 148.08 | -1.07% | 74,136 |
| Feb 6, 2025 | 149.78 | 150.07 | 149.15 | 150.07 | 149.69 | 0.44% | 31,600 |
| Feb 5, 2025 | 148.42 | 149.43 | 148.11 | 149.41 | 149.03 | 0.34% | 16,801 |
| Feb 4, 2025 | 147.69 | 148.94 | 147.69 | 148.90 | 148.52 | 0.76% | 30,192 |
| Feb 3, 2025 | 146.36 | 148.44 | 146.11 | 147.78 | 147.40 | -0.75% | 83,094 |
| Jan 31, 2025 | 150.40 | 150.90 | 148.71 | 148.90 | 148.52 | -0.45% | 99,091 |
| Jan 30, 2025 | 149.21 | 149.86 | 148.67 | 149.57 | 149.19 | 0.44% | 45,404 |
| Jan 29, 2025 | 149.19 | 149.33 | 148.26 | 148.92 | 148.54 | -0.37% | 29,403 |
| Jan 28, 2025 | 148.29 | 149.69 | 147.61 | 149.48 | 149.10 | 1.03% | 35,588 |
| Jan 27, 2025 | 146.56 | 148.06 | 146.50 | 147.95 | 147.57 | -1.64% | 86,927 |
| Jan 24, 2025 | 150.97 | 150.98 | 150.10 | 150.41 | 150.03 | -0.23% | 46,269 |
| Jan 23, 2025 | 149.68 | 150.77 | 149.68 | 150.76 | 150.38 | 0.53% | 28,495 |
| Jan 22, 2025 | 149.75 | 150.29 | 149.60 | 149.97 | 149.59 | 0.82% | 149,995 |
| Jan 21, 2025 | 148.19 | 148.81 | 147.72 | 148.75 | 148.37 | 0.79% | 213,610 |
| Jan 17, 2025 | 147.67 | 147.98 | 147.10 | 147.58 | 147.20 | 1.14% | 129,341 |
| Jan 16, 2025 | 146.88 | 146.88 | 145.92 | 145.92 | 145.55 | -0.38% | 36,981 |