iShares Russell Top 200 ETF (IWL)
NYSEARCA: IWL · Real-Time Price · USD
163.53
+0.17 (0.10%)
Sep 12, 2025, 4:00 PM EDT - Market closed
IWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 163.47 | 163.89 | 163.29 | 163.53 | 163.53 | 0.10% | 41,156 |
| Sep 11, 2025 | 162.69 | 163.55 | 162.66 | 163.36 | 163.36 | 0.64% | 34,461 |
| Sep 10, 2025 | 162.76 | 162.82 | 161.86 | 162.32 | 162.32 | 0.35% | 77,811 |
| Sep 9, 2025 | 161.32 | 161.84 | 160.95 | 161.76 | 161.76 | 0.38% | 83,985 |
| Sep 8, 2025 | 161.09 | 161.48 | 160.88 | 161.14 | 161.14 | 0.31% | 36,730 |
| Sep 5, 2025 | 161.95 | 161.99 | 159.72 | 160.64 | 160.64 | -0.35% | 88,449 |
| Sep 4, 2025 | 160.07 | 161.20 | 159.81 | 161.20 | 161.20 | 0.87% | 39,070 |
| Sep 3, 2025 | 159.70 | 160.00 | 159.01 | 159.81 | 159.81 | 0.60% | 65,068 |
| Sep 2, 2025 | 157.95 | 158.85 | 157.45 | 158.85 | 158.85 | -0.71% | 70,181 |
| Aug 29, 2025 | 160.70 | 160.70 | 159.54 | 159.99 | 159.99 | -0.65% | 45,600 |
| Aug 28, 2025 | 160.56 | 161.24 | 160.21 | 161.03 | 161.03 | 0.41% | 36,896 |
| Aug 27, 2025 | 159.90 | 160.56 | 159.80 | 160.38 | 160.38 | 0.21% | 36,363 |
| Aug 26, 2025 | 159.25 | 160.13 | 159.15 | 160.05 | 160.05 | 0.46% | 55,214 |
| Aug 25, 2025 | 159.58 | 160.00 | 159.28 | 159.31 | 159.31 | -0.37% | 55,862 |
| Aug 22, 2025 | 158.05 | 160.18 | 158.05 | 159.90 | 159.90 | 1.45% | 52,300 |
| Aug 21, 2025 | 158.05 | 158.25 | 157.20 | 157.61 | 157.61 | -0.39% | 57,036 |
| Aug 20, 2025 | 158.58 | 158.58 | 156.82 | 158.22 | 158.22 | -0.30% | 59,371 |
| Aug 19, 2025 | 159.93 | 159.98 | 158.44 | 158.69 | 158.69 | -0.76% | 43,881 |
| Aug 18, 2025 | 159.82 | 159.99 | 159.62 | 159.90 | 159.90 | -0.04% | 47,065 |
| Aug 15, 2025 | 160.71 | 160.71 | 159.90 | 159.96 | 159.96 | -0.22% | 52,481 |
| Aug 14, 2025 | 159.62 | 160.45 | 159.55 | 160.31 | 160.31 | 0.12% | 32,615 |
| Aug 13, 2025 | 160.45 | 160.62 | 159.67 | 160.11 | 160.11 | 0.17% | 29,456 |
| Aug 12, 2025 | 158.82 | 159.90 | 158.55 | 159.84 | 159.84 | 1.05% | 43,095 |
| Aug 11, 2025 | 158.50 | 158.95 | 157.96 | 158.18 | 158.18 | -0.20% | 61,510 |
| Aug 8, 2025 | 157.60 | 158.61 | 157.46 | 158.49 | 158.49 | 0.89% | 20,719 |
| Aug 7, 2025 | 158.04 | 158.12 | 156.21 | 157.09 | 157.09 | - | 39,390 |
| Aug 6, 2025 | 155.87 | 157.27 | 155.77 | 157.09 | 157.09 | 0.94% | 31,131 |
| Aug 5, 2025 | 156.52 | 156.79 | 155.59 | 155.63 | 155.63 | -0.51% | 34,427 |
| Aug 4, 2025 | 155.01 | 156.43 | 155.01 | 156.43 | 156.43 | 1.57% | 75,112 |
| Aug 1, 2025 | 155.26 | 155.26 | 153.52 | 154.01 | 154.01 | -1.82% | 61,288 |
| Jul 31, 2025 | 158.87 | 159.03 | 156.50 | 156.86 | 156.86 | -0.20% | 34,198 |
| Jul 30, 2025 | 157.53 | 157.85 | 156.48 | 157.18 | 157.18 | -0.05% | 88,280 |
| Jul 29, 2025 | 158.15 | 158.31 | 157.12 | 157.26 | 157.26 | -0.34% | 35,353 |
| Jul 28, 2025 | 157.92 | 158.07 | 157.52 | 157.79 | 157.79 | 0.08% | 31,473 |
| Jul 25, 2025 | 157.23 | 157.87 | 157.23 | 157.67 | 157.67 | 0.40% | 24,050 |
| Jul 24, 2025 | 157.16 | 157.42 | 156.92 | 157.04 | 157.04 | 0.12% | 13,921 |
| Jul 23, 2025 | 156.18 | 156.85 | 155.80 | 156.85 | 156.85 | 0.87% | 75,575 |
| Jul 22, 2025 | 156.00 | 156.07 | 155.11 | 155.50 | 155.50 | -0.27% | 24,511 |
| Jul 21, 2025 | 155.69 | 156.55 | 155.67 | 155.92 | 155.92 | 0.28% | 37,733 |
| Jul 18, 2025 | 156.16 | 156.16 | 155.23 | 155.48 | 155.48 | -0.09% | 27,508 |
| Jul 17, 2025 | 154.79 | 155.72 | 154.79 | 155.62 | 155.62 | 0.54% | 21,777 |
| Jul 16, 2025 | 154.67 | 154.92 | 153.62 | 154.78 | 154.78 | 0.36% | 38,369 |
| Jul 15, 2025 | 155.42 | 155.58 | 154.23 | 154.23 | 154.23 | -0.25% | 20,092 |
| Jul 14, 2025 | 154.23 | 154.76 | 153.97 | 154.62 | 154.62 | 0.19% | 23,052 |
| Jul 11, 2025 | 154.16 | 154.66 | 153.84 | 154.32 | 154.32 | -0.30% | 26,463 |
| Jul 10, 2025 | 154.62 | 155.00 | 154.26 | 154.79 | 154.79 | 0.22% | 34,082 |
| Jul 9, 2025 | 154.04 | 154.54 | 153.77 | 154.45 | 154.45 | 0.62% | 32,372 |
| Jul 8, 2025 | 153.85 | 153.91 | 153.33 | 153.50 | 153.50 | -0.16% | 21,389 |
| Jul 7, 2025 | 154.37 | 154.39 | 153.07 | 153.74 | 153.74 | -0.74% | 48,010 |
| Jul 3, 2025 | 154.16 | 155.02 | 154.16 | 154.88 | 154.88 | 0.89% | 29,670 |