Skip to main content
iShares Russell Top 200 Growth ETF (IWY)
NYSEARCA: IWY · Real-Time Price · USD
238.20
+2.50 (1.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

IWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024234.37240.63233.37238.20238.201.06%423,525
Dec 19, 2024238.23238.56235.65235.70235.700.04%447,139
Dec 18, 2024243.80244.82235.13235.60235.60-3.35%2,895,103
Dec 17, 2024243.47244.34242.49243.77243.77-0.38%2,538,439
Dec 16, 2024242.91245.04242.39244.71244.461.33%338,107
Dec 13, 2024242.45243.44240.37241.49241.240.20%260,812
Dec 12, 2024241.91242.25240.90241.02240.77-0.61%179,276
Dec 11, 2024239.87242.73239.87242.50242.251.78%253,857
Dec 10, 2024239.24240.67237.68238.25238.01-0.18%193,468
Dec 9, 2024239.31239.48237.85238.67238.43-0.49%198,065
Dec 6, 2024238.40239.96238.33239.84239.600.74%242,201
Dec 5, 2024238.38238.92237.81238.08237.84-0.03%207,142
Dec 4, 2024236.37238.23236.11238.15237.911.46%261,785
Dec 3, 2024233.05234.79232.72234.72234.480.58%292,324
Dec 2, 2024231.53233.73231.53233.36233.120.94%267,302
Nov 29, 2024229.41231.41229.05231.19230.950.89%65,210
Nov 27, 2024230.16230.16227.85229.16228.93-0.68%195,086
Nov 26, 2024229.27230.98229.27230.74230.500.99%196,227
Nov 25, 2024230.03230.60227.42228.47228.24-0.03%270,811
Nov 22, 2024228.27229.00227.66228.53228.30-0.06%320,944
Nov 21, 2024230.01230.18225.56228.67228.440.11%200,022
Nov 20, 2024228.94228.94225.70228.43228.20-0.21%267,306
Nov 19, 2024225.32229.14225.32228.92228.691.08%234,821
Nov 18, 2024225.75227.33225.14226.47226.240.37%245,630
Nov 15, 2024228.41228.44224.67225.63225.40-2.24%252,788
Nov 14, 2024232.17232.39230.37230.81230.57-0.58%194,777
Nov 13, 2024232.16233.38231.00232.16231.920.02%204,630
Nov 12, 2024232.01232.67230.82232.11231.870.06%224,250
Nov 11, 2024233.00233.00230.69231.98231.74-0.15%194,873
Nov 8, 2024231.83232.86231.51232.32232.080.23%155,499
Nov 7, 2024229.17232.03228.90231.79231.551.72%210,120
Nov 6, 2024226.00228.12225.26227.86227.632.44%277,754
Nov 5, 2024220.16222.69220.16222.44222.211.31%186,979
Nov 4, 2024220.12220.96218.98219.56219.34-0.38%149,854
Nov 1, 2024219.54222.00219.54220.39220.170.80%410,225
Oct 31, 2024222.90222.90218.55218.65218.43-2.99%286,058
Oct 30, 2024226.43227.07224.96225.40225.17-0.40%420,953
Oct 29, 2024224.57226.85223.84226.30226.070.88%182,438
Oct 28, 2024226.06226.13224.25224.33224.100.12%239,792
Oct 25, 2024223.89226.00223.74224.07223.840.44%229,536
Oct 24, 2024222.77223.23221.65223.08222.850.75%210,191
Oct 23, 2024224.27224.34220.00221.43221.20-1.64%213,989
Oct 22, 2024223.58225.80223.33225.12224.890.12%174,268
Oct 21, 2024223.35224.86222.85224.86224.630.46%174,208
Oct 18, 2024223.98224.26223.36223.82223.590.58%149,390
Oct 17, 2024224.45224.51222.45222.53222.300.15%249,703
Oct 16, 2024221.82222.44220.17222.19221.960.07%370,603
Oct 15, 2024224.76224.97221.11222.04221.81-0.97%307,316
Oct 14, 2024223.27224.94223.27224.21223.980.94%221,121
Oct 11, 2024221.43222.58220.95222.13221.900.04%215,545
Oct 10, 2024221.16222.59220.58222.05221.820.04%207,903
Oct 9, 2024220.52222.15219.97221.97221.740.65%234,388
Oct 8, 2024218.18220.72218.07220.53220.301.73%337,277
Oct 7, 2024218.52219.04216.51216.79216.57-1.15%230,832
Oct 4, 2024219.08219.40217.06219.32219.101.11%202,476
Oct 3, 2024216.23218.04215.77216.91216.690.02%377,190
Oct 2, 2024216.29217.49214.93216.87216.650.17%311,701
Oct 1, 2024219.89219.89215.33216.50216.28-1.61%369,946
Sep 30, 2024218.24220.08217.51220.05219.830.61%261,816
Sep 27, 2024220.46220.46218.19218.72218.50-0.65%169,112
Sep 26, 2024221.99222.11218.87220.15219.930.15%248,150
Sep 25, 2024219.31220.43219.23219.82219.600.08%323,981
Sep 24, 2024219.23219.79217.00219.64219.110.43%217,444
Sep 23, 2024218.79219.15218.09218.70218.180.05%198,391
Sep 20, 2024218.66219.29217.13218.58218.06-0.13%270,776
Sep 19, 2024218.15219.61217.49218.86218.342.47%310,333
Sep 18, 2024214.79216.60213.39213.59213.08-0.41%559,948
Sep 17, 2024215.51216.07213.24214.47213.960.19%271,109
Sep 16, 2024213.93214.33212.57214.06213.55-0.46%312,362
Sep 13, 2024214.60215.70214.26215.05214.530.30%173,687
Sep 12, 2024212.24214.70211.45214.40213.891.20%262,827
Sep 11, 2024207.90212.14204.45211.86211.352.26%425,373
Sep 10, 2024206.07207.44204.67207.18206.681.05%297,803
Sep 9, 2024204.60205.38203.00205.03204.541.16%204,499
Sep 6, 2024207.95208.37202.27202.68202.19-2.38%380,087
Sep 5, 2024206.64209.82206.50207.63207.130.25%433,037
Sep 4, 2024206.30208.71205.84207.11206.61-0.35%304,590
Sep 3, 2024213.00213.00206.80207.84207.34-3.05%297,384
Aug 30, 2024213.31214.46211.76214.37213.861.18%253,694
Aug 29, 2024213.63215.50211.36211.88211.37-0.43%393,892
Aug 28, 2024214.92214.98211.20212.79212.28-0.95%279,437
Aug 27, 2024213.52215.33212.60214.83214.320.26%204,757
Aug 26, 2024216.00216.35213.04214.28213.77-0.69%177,632
Aug 23, 2024214.94216.75213.51215.77215.251.15%264,910
Aug 22, 2024217.92218.16212.90213.32212.81-1.56%310,545
Aug 21, 2024216.19217.52215.37216.70216.180.32%257,439
Aug 20, 2024215.86217.14215.19216.01215.49-225,089
Aug 19, 2024213.51216.00212.64216.00215.481.24%319,629
Aug 16, 2024212.34214.00212.15213.35212.840.13%243,816
Aug 15, 2024211.17213.19210.53213.08212.572.07%231,936
Aug 14, 2024208.43209.40206.65208.76208.260.27%256,403
Aug 13, 2024204.94208.20204.94208.19207.692.40%239,880
Aug 12, 2024203.02204.49202.15203.31202.820.43%335,206
Aug 9, 2024200.47202.91200.27202.44201.950.82%270,903
Aug 8, 2024198.56201.12196.21200.79200.312.95%375,752
Aug 7, 2024199.65201.05194.74195.03194.56-0.85%484,612
Aug 6, 2024195.90200.16193.98196.70196.231.05%785,073
Aug 5, 2024188.55197.76187.81194.66194.19-3.65%2,982,213
Aug 2, 2024201.93203.74199.30202.04201.56-2.06%1,570,238
Aug 1, 2024211.26213.20204.52206.29205.80-1.83%1,727,608