iShares Russell Top 200 Growth ETF (IWY)
NYSEARCA: IWY · Real-Time Price · USD
210.49
-5.59 (-2.59%)
At close: Mar 28, 2025, 4:00 PM
214.71
+4.22 (2.00%)
After-hours: Mar 28, 2025, 7:55 PM EDT
IWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 214.84 | 215.62 | 210.00 | 210.49 | 210.49 | -2.59% | 289,776 |
| Mar 27, 2025 | 215.88 | 217.90 | 215.10 | 216.08 | 216.08 | -0.34% | 193,817 |
| Mar 26, 2025 | 220.74 | 220.83 | 216.10 | 216.81 | 216.81 | -2.01% | 248,275 |
| Mar 25, 2025 | 220.90 | 221.57 | 220.25 | 221.26 | 221.26 | 0.47% | 181,337 |
| Mar 24, 2025 | 218.66 | 220.66 | 218.37 | 220.23 | 220.23 | 2.14% | 329,177 |
| Mar 21, 2025 | 212.48 | 215.86 | 212.00 | 215.62 | 215.62 | 0.48% | 257,959 |
| Mar 20, 2025 | 213.40 | 217.10 | 213.00 | 214.60 | 214.60 | -0.13% | 425,037 |
| Mar 19, 2025 | 213.11 | 216.93 | 212.25 | 214.88 | 214.88 | 1.44% | 347,301 |
| Mar 18, 2025 | 214.08 | 214.23 | 210.91 | 211.83 | 211.83 | -1.82% | 492,069 |
| Mar 17, 2025 | 215.30 | 217.22 | 213.94 | 215.76 | 215.52 | 0.05% | 439,690 |
| Mar 14, 2025 | 212.73 | 215.88 | 212.40 | 215.66 | 215.42 | 2.60% | 1,116,282 |
| Mar 13, 2025 | 214.60 | 214.60 | 209.71 | 210.19 | 209.96 | -2.18% | 368,646 |
| Mar 12, 2025 | 215.54 | 216.56 | 212.21 | 214.87 | 214.63 | 1.32% | 421,737 |
| Mar 11, 2025 | 211.93 | 215.03 | 209.77 | 212.08 | 211.84 | -0.22% | 1,946,568 |
| Mar 10, 2025 | 217.12 | 217.12 | 210.45 | 212.54 | 212.30 | -3.94% | 597,135 |
| Mar 7, 2025 | 219.78 | 222.09 | 216.31 | 221.26 | 221.01 | 0.31% | 732,412 |
| Mar 6, 2025 | 222.41 | 225.03 | 219.29 | 220.57 | 220.32 | -2.54% | 406,392 |
| Mar 5, 2025 | 223.40 | 227.08 | 221.54 | 226.32 | 226.07 | 1.43% | 815,874 |
| Mar 4, 2025 | 222.09 | 226.71 | 219.62 | 223.13 | 222.88 | -0.59% | 3,782,167 |
| Mar 3, 2025 | 230.96 | 231.45 | 222.73 | 224.45 | 224.20 | -2.58% | 1,006,378 |
| Feb 28, 2025 | 225.85 | 230.42 | 224.35 | 230.40 | 230.14 | 1.78% | 416,848 |
| Feb 27, 2025 | 234.28 | 234.50 | 226.06 | 226.37 | 226.12 | -2.59% | 411,633 |
| Feb 26, 2025 | 232.72 | 234.84 | 231.10 | 232.39 | 232.13 | 0.35% | 365,049 |
| Feb 25, 2025 | 233.48 | 233.76 | 229.34 | 231.57 | 231.31 | -1.01% | 389,047 |
| Feb 24, 2025 | 237.49 | 238.01 | 233.86 | 233.94 | 233.68 | -0.99% | 275,541 |
| Feb 21, 2025 | 241.82 | 241.82 | 236.14 | 236.29 | 236.03 | -2.16% | 248,762 |
| Feb 20, 2025 | 242.27 | 242.27 | 239.75 | 241.50 | 241.23 | -0.36% | 267,442 |
| Feb 19, 2025 | 241.48 | 242.48 | 240.39 | 242.37 | 242.10 | 0.23% | 258,730 |
| Feb 18, 2025 | 242.84 | 243.00 | 240.31 | 241.82 | 241.55 | -0.14% | 204,493 |
| Feb 14, 2025 | 241.66 | 242.40 | 241.20 | 242.16 | 241.89 | 0.15% | 254,163 |
| Feb 13, 2025 | 239.14 | 241.91 | 238.55 | 241.80 | 241.53 | 1.29% | 235,827 |
| Feb 12, 2025 | 236.43 | 239.15 | 236.09 | 238.71 | 238.44 | -0.13% | 204,200 |
| Feb 11, 2025 | 238.26 | 239.72 | 238.00 | 239.01 | 238.74 | -0.09% | 255,093 |
| Feb 10, 2025 | 238.37 | 240.06 | 238.36 | 239.22 | 238.95 | 0.93% | 268,296 |
| Feb 7, 2025 | 240.05 | 240.93 | 236.56 | 237.01 | 236.75 | -1.28% | 385,079 |
| Feb 6, 2025 | 238.89 | 240.11 | 238.51 | 240.09 | 239.82 | 0.62% | 261,390 |
| Feb 5, 2025 | 236.96 | 238.64 | 236.13 | 238.61 | 238.34 | 0.13% | 244,104 |
| Feb 4, 2025 | 235.80 | 238.53 | 235.80 | 238.31 | 238.04 | 1.11% | 389,737 |
| Feb 3, 2025 | 233.73 | 237.08 | 232.74 | 235.70 | 235.44 | -1.09% | 795,190 |
| Jan 31, 2025 | 241.20 | 242.50 | 237.79 | 238.29 | 238.02 | -0.23% | 362,175 |
| Jan 30, 2025 | 238.64 | 239.99 | 236.22 | 238.85 | 238.58 | 0.08% | 300,931 |
| Jan 29, 2025 | 239.47 | 239.53 | 236.62 | 238.66 | 238.39 | -0.69% | 208,578 |
| Jan 28, 2025 | 235.85 | 240.71 | 234.63 | 240.31 | 240.04 | 2.34% | 250,784 |
| Jan 27, 2025 | 233.50 | 236.73 | 232.83 | 234.82 | 234.56 | -3.07% | 426,897 |
| Jan 24, 2025 | 243.86 | 244.34 | 241.36 | 242.25 | 241.98 | -0.44% | 263,783 |
| Jan 23, 2025 | 241.65 | 243.33 | 241.15 | 243.33 | 243.06 | 0.40% | 561,995 |
| Jan 22, 2025 | 241.06 | 243.03 | 241.05 | 242.36 | 242.09 | 1.48% | 1,389,681 |
| Jan 21, 2025 | 238.25 | 238.83 | 236.34 | 238.82 | 238.55 | 0.71% | 316,308 |
| Jan 17, 2025 | 238.14 | 238.27 | 236.24 | 237.13 | 236.87 | 1.30% | 455,952 |
| Jan 16, 2025 | 237.51 | 237.51 | 234.07 | 234.09 | 233.83 | -0.96% | 456,033 |