Skip to main content
iShares Russell Top 200 ETF (IWL)
NYSEARCA: IWL · Real-Time Price · USD
146.00
+1.50 (1.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

IWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024143.93147.21143.68146.00146.001.04%123,560
Dec 19, 2024145.92146.08144.50144.50144.50-0.01%42,681
Dec 18, 2024149.03149.50144.51144.51144.51-3.01%74,757
Dec 17, 2024148.92149.19148.63148.99148.99-0.65%29,267
Dec 16, 2024149.61150.24149.51149.97149.560.60%61,523
Dec 13, 2024149.61149.86148.73149.07148.670.07%26,002
Dec 12, 2024149.62149.71148.97148.97148.57-0.57%29,530
Dec 11, 2024149.14150.02149.14149.83149.420.96%58,401
Dec 10, 2024148.96149.25148.34148.40148.00-0.28%28,794
Dec 9, 2024149.56149.56148.66148.81148.41-0.51%20,191
Dec 6, 2024149.27149.80149.22149.58149.170.27%19,670
Dec 5, 2024149.46149.64149.09149.18148.77-0.13%92,322
Dec 4, 2024148.80149.46148.75149.38148.970.84%66,580
Dec 3, 2024147.99148.20147.74148.13147.730.06%30,704
Dec 2, 2024147.75148.13147.74148.04147.640.37%60,907
Nov 29, 2024146.65147.71146.65147.49147.090.63%14,474
Nov 27, 2024147.00147.00146.19146.56146.16-0.42%36,645
Nov 26, 2024146.63147.30146.50147.18146.780.66%121,635
Nov 25, 2024146.74147.11145.83146.22145.820.25%94,120
Nov 22, 2024145.38145.98145.34145.86145.460.30%71,150
Nov 21, 2024145.50145.84143.97145.43145.030.41%43,402
Nov 20, 2024144.96144.96143.57144.83144.44-0.04%231,066
Nov 19, 2024143.35145.07143.34144.89144.500.44%30,492
Nov 18, 2024143.76144.48143.60144.25143.860.40%39,820
Nov 15, 2024144.84144.84143.27143.68143.29-1.45%40,641
Nov 14, 2024146.73146.81145.69145.80145.40-0.60%28,563
Nov 13, 2024146.68147.18146.16146.68146.280.11%33,377
Nov 12, 2024146.86147.02145.99146.52146.12-0.25%49,466
Nov 11, 2024147.13147.29146.50146.89146.490.03%49,488
Nov 8, 2024146.42147.14146.40146.84146.440.38%46,877
Nov 7, 2024145.54146.48145.54146.29145.890.91%52,471
Nov 6, 2024144.17145.16143.70144.97144.582.60%52,146
Nov 5, 2024139.97141.29139.86141.29140.911.17%55,867
Nov 4, 2024140.05140.25139.28139.66139.28-0.31%58,058
Nov 1, 2024140.17141.11140.03140.10139.720.56%66,695
Oct 31, 2024141.27141.27139.32139.32138.94-2.14%94,460
Oct 30, 2024142.66143.20142.18142.36141.97-0.30%80,910
Oct 29, 2024142.21143.09141.95142.79142.400.29%57,930
Oct 28, 2024142.80142.94142.35142.38141.990.22%275,412
Oct 25, 2024142.58143.21141.98142.07141.680.05%35,497
Oct 24, 2024142.20142.20141.35142.00141.610.27%13,527
Oct 23, 2024142.67142.76140.96141.62141.24-1.11%34,142
Oct 22, 2024142.50143.45142.50143.21142.820.02%49,092
Oct 21, 2024142.96143.33142.38143.18142.790.01%27,128
Oct 18, 2024142.94143.38142.79143.16142.770.41%22,307
Oct 17, 2024143.51143.51142.58142.58142.190.01%55,426
Oct 16, 2024142.04142.63141.76142.56142.170.41%37,533
Oct 15, 2024143.22143.24141.68141.98141.59-0.84%27,413
Oct 14, 2024142.54143.49142.54143.18142.790.77%12,776
Oct 11, 2024141.26142.23141.21142.09141.700.52%30,860
Oct 10, 2024141.22141.60140.86141.35140.97-0.05%43,398
Oct 9, 2024140.54141.57140.43141.42141.040.65%52,688
Oct 8, 2024139.65140.57139.58140.50140.121.14%41,186
Oct 7, 2024139.98140.09138.83138.92138.54-1.03%23,888
Oct 4, 2024140.02140.37139.09140.37139.991.02%19,512
Oct 3, 2024138.71139.42138.48138.95138.57-0.12%38,596
Oct 2, 2024138.93139.44138.34139.12138.74-0.04%117,998
Oct 1, 2024140.37140.37138.43139.18138.80-0.90%109,151
Sep 30, 2024139.59140.57139.10140.44140.060.44%38,457
Sep 27, 2024140.47140.47139.64139.82139.44-0.24%46,319
Sep 26, 2024140.86140.88139.84140.15139.770.31%36,439
Sep 25, 2024139.78140.08139.48139.72139.34-0.43%37,069
Sep 24, 2024140.12140.34139.35140.33139.500.28%24,420
Sep 23, 2024139.90140.04139.56139.94139.110.24%31,469
Sep 20, 2024139.50139.94139.12139.60138.78-0.16%24,517
Sep 19, 2024139.65140.27139.15139.82138.991.89%22,119
Sep 18, 2024137.98138.66137.22137.22136.41-0.30%37,388
Sep 17, 2024138.36138.53137.32137.63136.81-0.08%26,233
Sep 16, 2024137.33137.75137.11137.73136.920.12%76,616
Sep 13, 2024137.25137.87137.25137.56136.750.38%21,176
Sep 12, 2024136.07137.11135.69137.04136.230.85%20,158
Sep 11, 2024134.35136.04132.17135.88135.081.21%19,013
Sep 10, 2024134.09134.28132.89134.26133.470.61%32,878
Sep 9, 2024133.00133.75132.58133.45132.661.10%71,439
Sep 6, 2024134.52134.52131.77132.00131.22-1.72%62,471
Sep 5, 2024134.56135.29133.95134.31133.52-0.24%46,409
Sep 4, 2024134.33135.54134.32134.63133.83-0.21%55,860
Sep 3, 2024137.22137.23134.45134.92134.12-2.25%90,770
Aug 30, 2024137.26138.08136.47138.03137.211.03%36,999
Aug 29, 2024137.22137.97136.34136.62135.81-0.04%42,331
Aug 28, 2024137.48137.52135.81136.67135.86-0.61%39,069
Aug 27, 2024136.85137.64136.81137.51136.700.18%84,311
Aug 26, 2024137.80137.98136.85137.26136.45-0.26%62,582
Aug 23, 2024137.02137.88136.56137.62136.811.06%35,224
Aug 22, 2024138.00138.13136.00136.18135.38-0.97%38,473
Aug 21, 2024137.39137.78137.11137.52136.710.27%30,777
Aug 20, 2024137.11137.67136.93137.15136.34-0.01%33,796
Aug 19, 2024135.97137.17135.90137.17136.360.97%63,529
Aug 16, 2024135.13136.08135.13135.85135.050.10%84,339
Aug 15, 2024134.72135.71134.61135.71134.911.86%76,909
Aug 14, 2024133.00133.47132.38133.23132.440.32%53,450
Aug 13, 2024131.28132.80131.28132.80132.021.75%191,613
Aug 12, 2024130.68131.07130.06130.51129.740.19%22,352
Aug 9, 2024129.39130.42129.36130.26129.490.46%36,131
Aug 8, 2024128.17129.78127.56129.67128.902.47%100,047
Aug 7, 2024128.98129.73126.46126.55125.80-0.73%75,489
Aug 6, 2024126.82129.22126.31127.48126.730.92%93,062
Aug 5, 2024124.11127.69123.97126.32125.57-3.07%81,765
Aug 2, 2024130.75131.11129.29130.32129.55-1.90%84,410
Aug 1, 2024135.17135.81131.92132.85132.07-1.34%551,126