iShares Russell Top 200 Growth ETF (IWY)
NYSEARCA: IWY · Real-Time Price · USD
271.98
+2.14 (0.79%)
At close: Nov 19, 2025, 4:00 PM EST
276.48
+4.50 (1.65%)
After-hours: Nov 19, 2025, 8:00 PM EST
IWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 270.38 | 274.22 | 269.70 | 271.98 | 271.98 | 0.79% | 319,781 |
| Nov 18, 2025 | 271.30 | 272.77 | 267.76 | 269.84 | 269.84 | -1.36% | 394,530 |
| Nov 17, 2025 | 274.16 | 276.92 | 271.81 | 273.56 | 273.56 | -0.90% | 255,973 |
| Nov 14, 2025 | 271.51 | 277.92 | 270.48 | 276.05 | 276.05 | 0.27% | 244,952 |
| Nov 13, 2025 | 279.40 | 279.63 | 274.40 | 275.31 | 275.31 | -2.09% | 252,354 |
| Nov 12, 2025 | 282.93 | 282.93 | 279.46 | 281.18 | 281.18 | -0.17% | 171,298 |
| Nov 11, 2025 | 280.59 | 281.89 | 279.39 | 281.66 | 281.66 | -0.08% | 140,899 |
| Nov 10, 2025 | 279.57 | 282.33 | 279.15 | 281.88 | 281.88 | 2.26% | 243,301 |
| Nov 7, 2025 | 274.97 | 275.66 | 270.84 | 275.66 | 275.66 | -0.30% | 282,858 |
| Nov 6, 2025 | 280.50 | 280.65 | 275.70 | 276.50 | 276.50 | -1.66% | 229,183 |
| Nov 5, 2025 | 280.71 | 283.21 | 279.79 | 281.16 | 281.16 | 0.11% | 144,699 |
| Nov 4, 2025 | 281.73 | 283.58 | 280.49 | 280.84 | 280.84 | -1.68% | 183,622 |
| Nov 3, 2025 | 286.85 | 287.19 | 284.92 | 285.63 | 285.63 | 0.46% | 236,369 |
| Oct 31, 2025 | 287.44 | 287.44 | 283.38 | 284.32 | 284.32 | 0.21% | 159,337 |
| Oct 30, 2025 | 286.09 | 286.40 | 283.65 | 283.73 | 283.73 | -1.57% | 256,388 |
| Oct 29, 2025 | 288.36 | 288.99 | 285.86 | 288.26 | 288.26 | 0.62% | 287,675 |
| Oct 28, 2025 | 285.31 | 287.44 | 284.53 | 286.47 | 286.47 | 1.03% | 162,732 |
| Oct 27, 2025 | 282.09 | 283.66 | 281.72 | 283.54 | 283.54 | 1.74% | 161,059 |
| Oct 24, 2025 | 278.16 | 279.43 | 277.93 | 278.68 | 278.68 | 0.92% | 179,070 |
| Oct 23, 2025 | 273.94 | 276.63 | 273.80 | 276.15 | 276.15 | 0.81% | 361,243 |
| Oct 22, 2025 | 276.32 | 276.40 | 271.52 | 273.94 | 273.94 | -0.71% | 194,248 |
| Oct 21, 2025 | 276.16 | 276.55 | 275.12 | 275.90 | 275.90 | -0.05% | 146,195 |
| Oct 20, 2025 | 274.33 | 276.59 | 274.32 | 276.04 | 276.04 | 1.14% | 258,248 |
| Oct 17, 2025 | 270.03 | 273.59 | 269.61 | 272.93 | 272.93 | 0.54% | 221,121 |
| Oct 16, 2025 | 273.58 | 274.68 | 269.53 | 271.46 | 271.46 | -0.38% | 332,646 |
| Oct 15, 2025 | 274.05 | 274.84 | 270.00 | 272.50 | 272.50 | 0.48% | 241,798 |
| Oct 14, 2025 | 270.81 | 273.16 | 268.00 | 271.21 | 271.21 | -0.94% | 280,366 |
| Oct 13, 2025 | 273.04 | 274.35 | 272.00 | 273.78 | 273.78 | 1.99% | 216,788 |
| Oct 10, 2025 | 277.77 | 278.57 | 268.29 | 268.43 | 268.43 | -3.21% | 479,308 |
| Oct 9, 2025 | 277.87 | 277.87 | 276.24 | 277.32 | 277.32 | -0.09% | 251,837 |
| Oct 8, 2025 | 275.39 | 277.56 | 275.37 | 277.56 | 277.56 | 1.04% | 523,343 |
| Oct 7, 2025 | 276.54 | 276.85 | 273.92 | 274.71 | 274.71 | -0.49% | 729,574 |
| Oct 6, 2025 | 275.53 | 276.66 | 274.87 | 276.06 | 276.06 | 0.58% | 639,530 |
| Oct 3, 2025 | 275.64 | 276.20 | 273.61 | 274.46 | 274.46 | -0.39% | 407,106 |
| Oct 2, 2025 | 276.81 | 276.81 | 274.60 | 275.54 | 275.54 | 0.09% | 191,592 |
| Oct 1, 2025 | 272.13 | 275.83 | 272.13 | 275.30 | 275.30 | 0.60% | 303,175 |
| Sep 30, 2025 | 271.96 | 273.75 | 270.99 | 273.65 | 273.65 | 0.63% | 240,884 |
| Sep 29, 2025 | 272.10 | 273.38 | 271.31 | 271.93 | 271.93 | 0.37% | 332,926 |
| Sep 26, 2025 | 270.62 | 271.12 | 268.93 | 270.94 | 270.94 | 0.36% | 140,418 |
| Sep 25, 2025 | 269.35 | 270.77 | 268.00 | 269.97 | 269.97 | -0.54% | 147,013 |
| Sep 24, 2025 | 273.35 | 273.35 | 269.98 | 271.44 | 271.44 | -0.42% | 370,674 |
| Sep 23, 2025 | 275.31 | 275.31 | 271.95 | 272.58 | 272.58 | -1.10% | 1,603,981 |
| Sep 22, 2025 | 272.60 | 275.72 | 272.46 | 275.62 | 275.62 | 1.04% | 170,957 |
| Sep 19, 2025 | 271.44 | 273.14 | 271.00 | 272.78 | 272.78 | 1.01% | 319,500 |
| Sep 18, 2025 | 270.41 | 271.45 | 269.38 | 270.05 | 270.05 | 0.52% | 186,539 |
| Sep 17, 2025 | 269.43 | 269.56 | 266.22 | 268.64 | 268.64 | -0.38% | 245,565 |
| Sep 16, 2025 | 270.46 | 270.54 | 269.45 | 269.67 | 269.67 | -0.17% | 219,809 |
| Sep 15, 2025 | 268.73 | 270.18 | 268.73 | 270.12 | 269.86 | 0.98% | 162,652 |
| Sep 12, 2025 | 266.89 | 268.02 | 266.30 | 267.51 | 267.25 | 0.42% | 122,935 |
| Sep 11, 2025 | 266.60 | 266.94 | 265.40 | 266.38 | 266.12 | 0.44% | 215,391 |