iShares Russell Top 200 Growth ETF (IWY)
NYSEARCA: IWY · Real-Time Price · USD
288.26
+1.79 (0.62%)
At close: Oct 29, 2025, 4:00 PM EDT
286.51
-1.75 (-0.61%)
After-hours: Oct 29, 2025, 5:49 PM EDT
IWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 288.36 | 288.99 | 285.86 | 288.26 | 288.26 | 0.62% | 287,407 |
| 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 |
| Sep 10, 2025 | 266.36 | 266.66 | 264.49 | 265.22 | 264.97 | 0.78% | 162,899 |
| Sep 9, 2025 | 262.78 | 263.28 | 261.62 | 263.18 | 262.93 | 0.35% | 116,234 |
| Sep 8, 2025 | 262.12 | 263.27 | 262.03 | 262.27 | 262.02 | 0.59% | 161,719 |
| Sep 5, 2025 | 263.30 | 263.41 | 258.75 | 260.74 | 260.49 | -0.12% | 178,734 |
| Sep 4, 2025 | 259.24 | 261.13 | 258.58 | 261.06 | 260.81 | 0.88% | 139,204 |
| Sep 3, 2025 | 258.05 | 259.43 | 257.24 | 258.78 | 258.53 | 1.06% | 139,205 |
| Sep 2, 2025 | 254.09 | 256.22 | 253.29 | 256.06 | 255.81 | -0.91% | 183,246 |
| Aug 29, 2025 | 260.54 | 260.54 | 257.50 | 258.41 | 258.16 | -1.14% | 133,840 |
| Aug 28, 2025 | 260.01 | 261.76 | 259.43 | 261.40 | 261.15 | 0.59% | 149,114 |
| Aug 27, 2025 | 259.38 | 260.21 | 258.58 | 259.86 | 259.61 | 0.17% | 148,271 |
| Aug 26, 2025 | 257.89 | 259.47 | 257.55 | 259.43 | 259.18 | 0.60% | 146,332 |
| Aug 25, 2025 | 257.88 | 259.35 | 257.50 | 257.88 | 257.63 | -0.18% | 128,909 |
| Aug 22, 2025 | 254.75 | 259.14 | 254.34 | 258.35 | 258.10 | 1.52% | 223,928 |
| Aug 21, 2025 | 254.99 | 255.99 | 253.65 | 254.48 | 254.24 | -0.46% | 181,898 |
| Aug 20, 2025 | 256.78 | 256.78 | 252.30 | 255.65 | 255.40 | -0.54% | 305,547 |