Skip to main content
logo
iShares Russell Top 200 ETF (IWL)
NYSEARCA: IWL · Real-Time Price · USD
184.50
+1.87 (1.02%)
May 20, 2026, 4:00 PM EDT - Market closed

IWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2026183.13184.53182.95184.50184.501.02%47,131
May 19, 2026183.09183.64182.27182.63182.63-0.65%45,876
May 18, 2026184.28184.40182.76183.83183.83-0.04%45,300
May 15, 2026184.66185.17183.86183.90183.90-1.26%38,469
May 14, 2026184.87186.49184.87186.24186.240.89%31,439
May 13, 2026183.37184.96183.00184.60184.600.70%29,690
May 12, 2026182.81183.45181.74183.31183.31-0.07%34,144
May 11, 2026182.76183.83182.76183.44183.440.09%22,899
May 8, 2026182.53183.32182.53183.28183.280.93%35,829
May 7, 2026182.43182.83181.38181.60181.60-0.24%47,838
May 6, 2026180.47182.16180.47182.03182.031.48%194,274
May 5, 2026178.92179.66178.91179.38179.380.71%83,756
May 4, 2026178.69179.08177.35178.11178.11-0.37%71,843
May 1, 2026179.23179.91178.78178.78178.780.33%41,176
Apr 30, 2026177.43178.37176.04178.20178.200.85%47,803
Apr 29, 2026176.50176.69175.82176.69176.69-0.04%42,096
Apr 28, 2026176.55176.80176.10176.76176.76-0.42%73,156
Apr 27, 2026176.80177.53176.62177.51177.510.22%92,869
Apr 24, 2026176.31177.21175.90177.12177.120.90%30,476
Apr 23, 2026175.90176.59174.17175.54175.54-0.56%64,494
Apr 22, 2026175.56176.52175.32176.52176.521.25%50,659
Apr 21, 2026176.05176.08174.03174.35174.35-0.61%89,816
Apr 20, 2026175.77175.98174.99175.42175.42-0.34%47,006
Apr 17, 2026175.11176.59175.11176.02176.021.20%32,236
Apr 16, 2026173.97174.25173.14173.94173.940.18%60,323
Apr 15, 2026172.30173.69172.03173.63173.631.05%34,847
Apr 14, 2026170.13171.87170.13171.82171.821.31%52,273
Apr 13, 2026167.52169.66167.29169.60169.601.02%182,875
Apr 10, 2026168.24168.54167.69167.88167.88-0.09%39,767
Apr 9, 2026166.72168.10166.33168.03168.030.68%50,917
Apr 8, 2026167.25167.40165.87166.90166.902.49%46,216
Apr 7, 2026162.31162.88160.64162.84162.840.10%75,958
Apr 6, 2026161.91162.83161.87162.68162.680.48%55,822
Apr 2, 2026159.81162.29159.39161.90161.900.04%76,607
Apr 1, 2026161.58162.68161.40161.83161.830.84%70,950
Mar 31, 2026157.74160.71157.74160.48160.482.87%58,957
Mar 30, 2026157.78157.93155.38156.00156.00-0.26%33,266
Mar 27, 2026158.63158.63156.25156.41156.41-1.83%52,839
Mar 26, 2026161.21161.67159.27159.33159.33-1.77%40,493
Mar 25, 2026162.68163.27161.79162.19162.190.53%70,223
Mar 24, 2026161.24162.20160.97161.34161.34-0.58%46,685
Mar 23, 2026162.82163.89161.99162.28162.281.15%47,223
Mar 20, 2026162.47162.47159.69160.44160.44-1.40%48,499
Mar 19, 2026162.08163.49161.81162.72162.72-0.37%43,954
Mar 18, 2026165.18165.39163.27163.32163.32-1.44%55,442
Mar 17, 2026166.09166.64165.67165.71165.71-0.05%55,441
Mar 16, 2026165.53166.43165.39165.79165.441.07%24,443
Mar 13, 2026166.15166.53163.89164.03163.68-0.70%54,185
Mar 12, 2026166.49166.49165.16165.19164.84-1.50%165,562
Mar 11, 2026168.00168.40166.98167.70167.35-0.06%39,668