Skip to main content
iShares Russell Top 200 Growth ETF (IWY)
NYSEARCA: IWY · Real-Time Price · USD
236.29
-5.21 (-2.16%)
Feb 21, 2025, 4:00 PM EST - Market closed

IWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025241.82241.82236.14236.29236.29-2.16%247,227
Feb 20, 2025242.27242.27239.75241.50241.50-0.36%267,442
Feb 19, 2025241.48242.48240.39242.37242.370.23%258,730
Feb 18, 2025242.84243.00240.31241.82241.82-0.14%204,493
Feb 14, 2025241.66242.40241.20242.16242.160.15%254,163
Feb 13, 2025239.14241.91238.55241.80241.801.29%235,827
Feb 12, 2025236.43239.15236.09238.71238.71-0.13%204,200
Feb 11, 2025238.26239.72238.00239.01239.01-0.09%255,093
Feb 10, 2025238.37240.06238.36239.22239.220.93%268,296
Feb 7, 2025240.05240.93236.56237.01237.01-1.28%385,079
Feb 6, 2025238.89240.11238.51240.09240.090.62%261,390
Feb 5, 2025236.96238.64236.13238.61238.610.13%244,104
Feb 4, 2025235.80238.53235.80238.31238.311.11%389,737
Feb 3, 2025233.73237.08232.74235.70235.70-1.09%795,190
Jan 31, 2025241.20242.50237.79238.29238.29-0.23%362,175
Jan 30, 2025238.64239.99236.22238.85238.850.08%300,931
Jan 29, 2025239.47239.53236.62238.66238.66-0.69%208,578
Jan 28, 2025235.85240.71234.63240.31240.312.34%250,784
Jan 27, 2025233.50236.73232.83234.82234.82-3.07%426,897
Jan 24, 2025243.86244.34241.36242.25242.25-0.44%263,783
Jan 23, 2025241.65243.33241.15243.33243.330.40%561,995
Jan 22, 2025241.06243.03241.05242.36242.361.48%1,389,681
Jan 21, 2025238.25238.83236.34238.82238.820.71%316,308
Jan 17, 2025238.14238.27236.24237.13237.131.30%455,952
Jan 16, 2025237.51237.51234.07234.09234.09-0.96%456,033
Jan 15, 2025234.00236.72233.41236.37236.372.53%473,452
Jan 14, 2025233.27233.35228.96230.54230.54-0.50%557,657
Jan 13, 2025229.25231.86228.98231.70231.70-0.46%331,458
Jan 10, 2025235.07235.07230.98232.76232.76-1.58%465,684
Jan 8, 2025236.59237.26234.59236.49236.490.14%562,827
Jan 7, 2025241.71241.81235.37236.16236.16-1.97%336,122
Jan 6, 2025240.56242.55239.80240.90240.901.21%398,741
Jan 3, 2025235.57238.27235.40238.02238.021.61%453,611
Jan 2, 2025236.07237.34232.24234.25234.25-0.43%405,426
Dec 31, 2024237.68237.89234.55235.27235.27-0.79%286,154
Dec 30, 2024236.54238.90235.58237.14237.14-1.21%231,081
Dec 27, 2024241.95242.14237.86240.04240.04-1.46%233,462
Dec 26, 2024243.31244.26242.13243.59243.59-0.18%281,314
Dec 24, 2024241.45244.03241.36244.03244.031.38%140,844
Dec 23, 2024238.97240.91237.34240.72240.721.06%268,165
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