Skip to main content
iShares Russell Top 200 Growth ETF (IWY)
NYSEARCA: IWY · Real-Time Price · USD
228.43
-0.49 (-0.21%)
Nov 20, 2024, 4:00 PM EST - Market closed

IWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024228.94228.94225.70228.43228.43-0.21%267,306
Nov 19, 2024225.32229.14225.32228.92228.921.08%234,821
Nov 18, 2024225.75227.33225.14226.47226.470.37%245,630
Nov 15, 2024228.41228.44224.67225.63225.63-2.24%252,788
Nov 14, 2024232.17232.39230.37230.81230.81-0.58%194,777
Nov 13, 2024232.16233.38231.00232.16232.160.02%204,630
Nov 12, 2024232.01232.67230.82232.11232.110.06%224,250
Nov 11, 2024233.00233.00230.69231.98231.98-0.15%194,873
Nov 8, 2024231.83232.86231.51232.32232.320.23%155,499
Nov 7, 2024229.17232.03228.90231.79231.791.72%210,120
Nov 6, 2024226.00228.12225.26227.86227.862.44%277,754
Nov 5, 2024220.16222.69220.16222.44222.441.31%186,979
Nov 4, 2024220.12220.96218.98219.56219.56-0.38%149,854
Nov 1, 2024219.54222.00219.54220.39220.390.80%410,225
Oct 31, 2024222.90222.90218.55218.65218.65-2.99%286,058
Oct 30, 2024226.43227.07224.96225.40225.40-0.40%420,953
Oct 29, 2024224.57226.85223.84226.30226.300.88%182,438
Oct 28, 2024226.06226.13224.25224.33224.330.12%239,792
Oct 25, 2024223.89226.00223.74224.07224.070.44%229,536
Oct 24, 2024222.77223.23221.65223.08223.080.75%210,191
Oct 23, 2024224.27224.34220.00221.43221.43-1.64%213,989
Oct 22, 2024223.58225.80223.33225.12225.120.12%174,268
Oct 21, 2024223.35224.86222.85224.86224.860.46%174,208
Oct 18, 2024223.98224.26223.36223.82223.820.58%149,390
Oct 17, 2024224.45224.51222.45222.53222.530.15%249,703
Oct 16, 2024221.82222.44220.17222.19222.190.07%370,603
Oct 15, 2024224.76224.97221.11222.04222.04-0.97%307,316
Oct 14, 2024223.27224.94223.27224.21224.210.94%221,121
Oct 11, 2024221.43222.58220.95222.13222.130.04%215,545
Oct 10, 2024221.16222.59220.58222.05222.050.04%207,903
Oct 9, 2024220.52222.15219.97221.97221.970.65%234,388
Oct 8, 2024218.18220.72218.07220.53220.531.73%337,277
Oct 7, 2024218.52219.04216.51216.79216.79-1.15%230,832
Oct 4, 2024219.08219.40217.06219.32219.321.11%202,476
Oct 3, 2024216.23218.04215.77216.91216.910.02%377,190
Oct 2, 2024216.29217.49214.93216.87216.870.17%311,701
Oct 1, 2024219.89219.89215.33216.50216.50-1.61%369,946
Sep 30, 2024218.24220.08217.51220.05220.050.61%261,816
Sep 27, 2024220.46220.46218.19218.72218.72-0.65%169,112
Sep 26, 2024221.99222.11218.87220.15220.150.15%248,150
Sep 25, 2024219.31220.43219.23219.82219.820.08%323,981
Sep 24, 2024219.23219.79217.00219.64219.340.43%217,444
Sep 23, 2024218.79219.15218.09218.70218.400.05%198,391
Sep 20, 2024218.66219.29217.13218.58218.28-0.13%270,776
Sep 19, 2024218.15219.61217.49218.86218.562.47%310,333
Sep 18, 2024214.79216.60213.39213.59213.30-0.41%559,948
Sep 17, 2024215.51216.07213.24214.47214.180.19%271,109
Sep 16, 2024213.93214.33212.57214.06213.77-0.46%312,362
Sep 13, 2024214.60215.70214.26215.05214.750.30%173,687
Sep 12, 2024212.24214.70211.45214.40214.111.20%262,827
Sep 11, 2024207.90212.14204.45211.86211.572.26%425,373
Sep 10, 2024206.07207.44204.67207.18206.901.05%297,803
Sep 9, 2024204.60205.38203.00205.03204.751.16%204,499
Sep 6, 2024207.95208.37202.27202.68202.40-2.38%380,087
Sep 5, 2024206.64209.82206.50207.63207.340.25%433,037
Sep 4, 2024206.30208.71205.84207.11206.83-0.35%304,590
Sep 3, 2024213.00213.00206.80207.84207.55-3.05%297,384
Aug 30, 2024213.31214.46211.76214.37214.081.18%253,694
Aug 29, 2024213.63215.50211.36211.88211.59-0.43%393,892
Aug 28, 2024214.92214.98211.20212.79212.50-0.95%279,437
Aug 27, 2024213.52215.33212.60214.83214.530.26%204,757
Aug 26, 2024216.00216.35213.04214.28213.99-0.69%177,632
Aug 23, 2024214.94216.75213.51215.77215.471.15%264,910
Aug 22, 2024217.92218.16212.90213.32213.03-1.56%310,545
Aug 21, 2024216.19217.52215.37216.70216.400.32%257,439
Aug 20, 2024215.86217.14215.19216.01215.71-225,089
Aug 19, 2024213.51216.00212.64216.00215.701.24%319,629
Aug 16, 2024212.34214.00212.15213.35213.060.13%243,816
Aug 15, 2024211.17213.19210.53213.08212.792.07%231,936
Aug 14, 2024208.43209.40206.65208.76208.470.27%256,403
Aug 13, 2024204.94208.20204.94208.19207.902.40%239,880
Aug 12, 2024203.02204.49202.15203.31203.030.43%335,206
Aug 9, 2024200.47202.91200.27202.44202.160.82%270,903
Aug 8, 2024198.56201.12196.21200.79200.512.95%375,752
Aug 7, 2024199.65201.05194.74195.03194.76-0.85%484,612
Aug 6, 2024195.90200.16193.98196.70196.431.05%785,073
Aug 5, 2024188.55197.76187.81194.66194.39-3.65%2,982,213
Aug 2, 2024201.93203.74199.30202.04201.76-2.06%1,570,238
Aug 1, 2024211.26213.20204.52206.29206.01-1.83%1,727,608
Jul 31, 2024208.85210.76207.83210.13209.842.91%367,172
Jul 30, 2024208.02208.19202.49204.18203.90-1.55%233,084
Jul 29, 2024208.30209.23206.69207.40207.110.18%227,768
Jul 26, 2024206.99208.37205.80207.02206.740.86%230,669
Jul 25, 2024207.58209.46203.14205.26204.98-1.13%400,732
Jul 24, 2024212.39212.48207.21207.61207.32-3.80%380,874
Jul 23, 2024215.88217.71215.74215.81215.510.08%225,960
Jul 22, 2024214.86216.43213.83215.64215.341.54%306,626
Jul 19, 2024213.38215.16211.99212.37212.08-0.70%178,523
Jul 18, 2024217.00217.00211.99213.87213.58-0.66%377,843
Jul 17, 2024217.70217.78215.00215.29214.99-2.82%384,409
Jul 16, 2024223.20223.43220.50221.54221.24-0.38%507,444
Jul 15, 2024223.09224.40221.35222.38222.070.37%277,149
Jul 12, 2024220.71223.59220.44221.57221.270.51%242,857
Jul 11, 2024225.59225.81219.88220.44220.14-2.45%452,804
Jul 10, 2024224.42226.11223.85225.97225.660.98%368,944
Jul 9, 2024224.16224.71222.92223.77223.460.20%226,936
Jul 8, 2024223.39223.53222.67223.33223.020.14%435,089
Jul 5, 2024220.77223.22220.70223.02222.711.18%269,139
Jul 3, 2024218.32220.55218.29220.42220.120.83%282,525
Jul 2, 2024215.68218.61215.50218.61218.310.87%346,240