iShares Russell Top 200 Growth ETF (IWY)
NYSEARCA: IWY · Real-Time Price · USD
258.44
+2.38 (0.93%)
Sep 3, 2025, 12:39 PM - Market open
IWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 258.05 | 259.43 | 257.69 | 258.68 | - | 1.02% | 59,794 |
| Sep 2, 2025 | 254.09 | 256.22 | 253.29 | 256.06 | 256.06 | -0.91% | 183,246 |
| Aug 29, 2025 | 260.54 | 260.54 | 257.50 | 258.41 | 258.41 | -1.14% | 133,840 |
| Aug 28, 2025 | 260.01 | 261.76 | 259.43 | 261.40 | 261.40 | 0.59% | 149,114 |
| Aug 27, 2025 | 259.38 | 260.21 | 258.58 | 259.86 | 259.86 | 0.17% | 148,271 |
| Aug 26, 2025 | 257.89 | 259.47 | 257.55 | 259.43 | 259.43 | 0.60% | 146,332 |
| Aug 25, 2025 | 257.88 | 259.35 | 257.50 | 257.88 | 257.88 | -0.18% | 128,909 |
| Aug 22, 2025 | 254.75 | 259.14 | 254.34 | 258.35 | 258.35 | 1.52% | 223,928 |
| Aug 21, 2025 | 254.99 | 255.99 | 253.65 | 254.48 | 254.48 | -0.46% | 181,898 |
| Aug 20, 2025 | 256.78 | 256.78 | 252.30 | 255.65 | 255.65 | -0.54% | 305,547 |
| Aug 19, 2025 | 260.74 | 260.74 | 256.58 | 257.05 | 257.05 | -1.45% | 159,257 |
| Aug 18, 2025 | 260.55 | 261.04 | 259.88 | 260.83 | 260.83 | -0.06% | 119,936 |
| Aug 15, 2025 | 262.25 | 262.25 | 260.24 | 260.98 | 260.98 | -0.26% | 178,150 |
| Aug 14, 2025 | 260.56 | 262.45 | 260.56 | 261.66 | 261.66 | 0.20% | 161,930 |
| Aug 13, 2025 | 262.64 | 262.90 | 260.48 | 261.14 | 261.14 | -0.11% | 237,272 |
| Aug 12, 2025 | 259.90 | 261.51 | 258.71 | 261.44 | 261.44 | 1.12% | 146,428 |
| Aug 11, 2025 | 258.81 | 260.32 | 258.04 | 258.54 | 258.54 | -0.18% | 216,190 |
| Aug 8, 2025 | 257.38 | 259.30 | 257.30 | 259.00 | 259.00 | 1.00% | 164,012 |
| Aug 7, 2025 | 258.10 | 258.56 | 254.53 | 256.43 | 256.43 | -0.16% | 159,506 |
| Aug 6, 2025 | 253.90 | 257.06 | 253.81 | 256.83 | 256.83 | 1.39% | 374,738 |
| Aug 5, 2025 | 255.55 | 256.00 | 253.19 | 253.30 | 253.30 | -0.75% | 210,285 |
| Aug 4, 2025 | 252.59 | 255.28 | 252.59 | 255.22 | 255.22 | 1.92% | 215,880 |
| Aug 1, 2025 | 252.49 | 252.63 | 249.37 | 250.40 | 250.40 | -2.02% | 246,969 |
| Jul 31, 2025 | 259.98 | 259.98 | 254.87 | 255.57 | 255.57 | 0.08% | 175,617 |
| Jul 30, 2025 | 255.19 | 256.00 | 253.56 | 255.36 | 255.36 | 0.24% | 243,651 |
| Jul 29, 2025 | 256.79 | 257.14 | 254.57 | 254.74 | 254.74 | -0.52% | 253,600 |
| Jul 28, 2025 | 255.64 | 256.30 | 255.43 | 256.06 | 256.06 | 0.27% | 143,781 |
| Jul 25, 2025 | 254.36 | 255.68 | 254.29 | 255.38 | 255.38 | 0.53% | 286,410 |
| Jul 24, 2025 | 253.91 | 254.54 | 253.26 | 254.04 | 254.04 | 0.30% | 135,338 |
| Jul 23, 2025 | 252.17 | 253.28 | 251.01 | 253.28 | 253.28 | 0.86% | 254,370 |
| Jul 22, 2025 | 252.84 | 252.84 | 249.86 | 251.11 | 251.11 | -0.63% | 149,663 |
| Jul 21, 2025 | 252.20 | 253.68 | 252.20 | 252.69 | 252.69 | 0.29% | 157,782 |
| Jul 18, 2025 | 252.95 | 252.95 | 251.28 | 251.97 | 251.97 | -0.12% | 180,996 |
| Jul 17, 2025 | 250.86 | 252.38 | 250.51 | 252.27 | 252.27 | 0.69% | 207,510 |
| Jul 16, 2025 | 250.05 | 250.73 | 248.08 | 250.55 | 250.55 | 0.35% | 425,266 |
| Jul 15, 2025 | 251.04 | 251.32 | 249.67 | 249.67 | 249.67 | 0.27% | 238,816 |
| Jul 14, 2025 | 248.26 | 249.44 | 247.36 | 249.01 | 249.01 | 0.27% | 140,656 |
| Jul 11, 2025 | 247.93 | 249.00 | 247.34 | 248.33 | 248.33 | -0.21% | 152,604 |
| Jul 10, 2025 | 249.29 | 249.32 | 247.54 | 248.86 | 248.86 | -0.02% | 263,278 |
| Jul 9, 2025 | 247.61 | 249.26 | 247.61 | 248.91 | 248.91 | 0.95% | 213,855 |
| Jul 8, 2025 | 247.31 | 247.37 | 246.23 | 246.56 | 246.56 | -0.10% | 197,872 |
| Jul 7, 2025 | 247.41 | 247.58 | 245.54 | 246.81 | 246.81 | -0.62% | 248,223 |
| Jul 3, 2025 | 247.15 | 248.88 | 246.98 | 248.36 | 248.36 | 1.00% | 144,423 |
| Jul 2, 2025 | 243.89 | 245.95 | 243.73 | 245.91 | 245.91 | 0.81% | 345,485 |
| Jul 1, 2025 | 245.54 | 246.03 | 243.08 | 243.93 | 243.93 | -1.05% | 792,542 |
| Jun 30, 2025 | 246.32 | 247.15 | 245.25 | 246.51 | 246.51 | 0.72% | 358,127 |
| Jun 27, 2025 | 243.76 | 245.24 | 242.72 | 244.74 | 244.74 | 0.62% | 231,507 |
| Jun 26, 2025 | 241.92 | 243.52 | 241.32 | 243.23 | 243.23 | 0.81% | 177,866 |
| Jun 25, 2025 | 241.08 | 241.78 | 240.44 | 241.28 | 241.28 | 0.47% | 226,871 |
| Jun 24, 2025 | 239.27 | 240.50 | 238.71 | 240.15 | 240.15 | 1.50% | 249,804 |