iShares Russell Top 200 ETF (IWL)
NYSEARCA: IWL · Real-Time Price · USD
135.74
+0.06 (0.04%)
Apr 28, 2025, 4:00 PM EDT - Market closed
IWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 135.95 | 136.22 | 134.24 | 135.74 | 135.74 | 0.04% | 71,644 |
| Apr 25, 2025 | 134.63 | 135.72 | 133.88 | 135.68 | 135.68 | 0.89% | 31,089 |
| Apr 24, 2025 | 131.93 | 134.49 | 131.72 | 134.48 | 134.48 | 2.11% | 32,965 |
| Apr 23, 2025 | 132.85 | 133.92 | 131.25 | 131.70 | 131.70 | 1.75% | 113,161 |
| Apr 22, 2025 | 127.73 | 129.97 | 127.54 | 129.43 | 129.43 | 2.56% | 47,596 |
| Apr 21, 2025 | 127.85 | 128.07 | 124.90 | 126.20 | 126.20 | -2.48% | 76,043 |
| Apr 17, 2025 | 129.91 | 130.46 | 128.91 | 129.41 | 129.41 | 0.06% | 50,519 |
| Apr 16, 2025 | 130.70 | 131.63 | 127.97 | 129.33 | 129.33 | -2.33% | 59,067 |
| Apr 15, 2025 | 133.02 | 133.79 | 132.32 | 132.41 | 132.41 | -0.26% | 163,395 |
| Apr 14, 2025 | 134.30 | 134.30 | 131.91 | 132.75 | 132.75 | 0.68% | 96,179 |
| Apr 11, 2025 | 128.94 | 132.10 | 128.65 | 131.85 | 131.85 | 1.92% | 48,227 |
| Apr 10, 2025 | 131.19 | 131.39 | 125.92 | 129.37 | 129.37 | -3.40% | 194,823 |
| Apr 9, 2025 | 121.48 | 134.65 | 121.48 | 133.92 | 133.92 | 9.45% | 332,717 |
| Apr 8, 2025 | 128.41 | 129.27 | 120.54 | 122.36 | 122.36 | -1.36% | 281,424 |
| Apr 7, 2025 | 119.91 | 128.40 | 118.75 | 124.05 | 124.05 | -0.18% | 255,672 |
| Apr 4, 2025 | 128.49 | 128.71 | 124.18 | 124.27 | 124.27 | -5.86% | 225,912 |
| Apr 3, 2025 | 133.76 | 134.25 | 132.01 | 132.01 | 132.01 | -4.86% | 211,814 |
| Apr 2, 2025 | 136.47 | 139.44 | 136.47 | 138.75 | 138.75 | 0.60% | 173,178 |
| Apr 1, 2025 | 136.91 | 138.39 | 136.19 | 137.92 | 137.92 | 0.37% | 342,046 |
| Mar 31, 2025 | 134.93 | 137.68 | 134.32 | 137.41 | 137.41 | 0.55% | 200,507 |
| 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 |