Skip to main content

Russell Top 200 Ishares ETF (NY: IWL )

127.23 +0.17 (+0.13%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 86.84 86.98 85.09 85.55 96,566 -1.66(-1.91%)
Jan 28, 2021 86.87 88.29 86.87 87.22 98,697 +0.73(+0.84%)
Jan 27, 2021 88.03 88.03 86.10 86.49 49,020 -2.19(-2.47%)
Jan 26, 2021 88.89 89.09 88.66 88.68 67,194 -0.10(-0.11%)
Jan 25, 2021 88.59 88.79 87.34 88.78 73,545 +0.42(+0.48%)
Jan 22, 2021 88.23 88.59 88.17 88.36 36,996 -0.28(-0.31%)
Jan 21, 2021 88.73 88.81 88.38 88.63 114,204 +0.26(+0.29%)
Jan 20, 2021 87.69 88.64 87.62 88.37 502,080 +1.26(+1.45%)
Jan 19, 2021 87.04 87.24 86.66 87.11 214,885 +0.77(+0.89%)
Jan 15, 2021 86.72 86.87 86.04 86.35 52,254 -0.66(-0.76%)
Jan 14, 2021 87.62 87.68 86.98 87.01 29,190 -0.40(-0.46%)
Jan 13, 2021 87.04 87.66 87.04 87.41 81,873 +0.32(+0.36%)
Jan 12, 2021 87.22 87.30 86.57 87.09 37,768 -0.11(-0.12%)
Jan 11, 2021 87.13 87.64 87.08 87.20 97,635 -0.71(-0.81%)
Jan 08, 2021 87.66 87.93 86.93 87.91 416,993 +0.61(+0.70%)
Jan 07, 2021 86.67 87.48 86.64 87.29 108,541 +1.37(+1.59%)
Jan 06, 2021 85.31 86.80 85.04 85.93 63,031 +0.11(+0.13%)
Jan 05, 2021 85.17 86.01 85.15 85.81 70,669 +0.52(+0.61%)
Jan 04, 2021 86.84 86.84 84.34 85.29 87,541 -1.10(-1.27%)
Dec 31, 2020 86.39 86.39 86.39 41,933 +0.41(+0.48%)
Dec 30, 2020 86.13 86.26 85.93 85.98 41,933 +0.03(+0.03%)
Dec 29, 2020 86.41 86.56 85.87 85.95 35,215 -0.09(-0.10%)
Dec 28, 2020 85.95 86.15 85.72 86.04 124,225 +0.81(+0.95%)
Dec 24, 2020 85.16 85.24 84.97 85.23 107,435 +0.36(+0.43%)
Dec 23, 2020 85.16 85.42 84.86 84.86 113,323 -0.06(-0.07%)
Dec 22, 2020 85.22 85.22 84.69 84.92 25,533 -0.05(-0.06%)
Dec 21, 2020 84.46 85.20 83.81 84.97 46,287 -0.27(-0.31%)
Dec 18, 2020 85.80 85.80 84.69 85.24 45,670 -0.30(-0.35%)
Dec 17, 2020 85.51 85.56 85.34 85.53 19,778 +0.47(+0.56%)
Dec 16, 2020 84.95 85.23 84.67 85.06 74,274 +0.24(+0.29%)
Dec 15, 2020 84.54 84.82 84.16 84.82 22,342 +1.03(+1.23%)
Dec 14, 2020 84.51 84.83 83.78 83.78 33,356 -0.28(-0.34%)
Dec 11, 2020 83.88 84.13 83.39 84.06 166,804 -0.17(-0.20%)
Dec 10, 2020 83.87 84.41 83.82 84.24 22,265 +0.03(+0.03%)
Dec 09, 2020 85.32 85.32 83.95 84.21 69,365 -0.86(-1.01%)
Dec 08, 2020 84.62 85.09 84.53 85.06 38,347 +0.21(+0.25%)
Dec 07, 2020 84.85 84.86 84.54 84.85 35,635 +0.07(+0.08%)
Dec 04, 2020 84.23 84.79 84.23 84.79 29,584 +0.77(+0.91%)
Dec 03, 2020 84.36 84.53 83.97 84.02 42,550 -0.17(-0.20%)
Dec 02, 2020 83.73 84.25 83.59 84.19 29,086 +0.13(+0.16%)
Dec 01, 2020 83.88 84.41 83.88 84.05 120,668 +0.90(+1.08%)
Nov 30, 2020 83.42 83.42 82.57 83.16 31,359 -0.30(-0.35%)
Nov 27, 2020 83.41 83.59 83.26 83.45 8,392 +0.31(+0.37%)
Nov 25, 2020 83.22 83.24 82.81 83.15 363,508 +0.07(+0.08%)
Nov 24, 2020 82.50 83.20 82.20 83.08 89,526 +1.24(+1.51%)
Nov 23, 2020 81.84 82.03 81.25 81.84 25,864 +0.55(+0.68%)
Nov 20, 2020 81.83 81.94 81.29 81.29 28,954 -0.67(-0.81%)
Nov 19, 2020 81.38 82.00 81.21 81.96 35,238 +0.38(+0.47%)
Nov 18, 2020 82.57 82.63 81.58 81.58 44,820 -0.84(-1.02%)
Nov 17, 2020 82.31 82.71 82.13 82.42 67,207 -0.30(-0.36%)
Nov 16, 2020 82.64 82.72 82.21 82.72 124,221 +0.83(+1.01%)
Nov 13, 2020 81.51 82.02 81.24 81.89 39,865 +1.06(+1.31%)
Nov 12, 2020 81.47 81.63 80.59 80.83 78,057 -0.77(-0.94%)
Nov 11, 2020 81.55 81.77 81.32 81.60 24,911 +0.77(+0.95%)
Nov 10, 2020 80.91 81.08 80.14 80.83 42,648 -0.30(-0.36%)
Nov 09, 2020 83.02 83.27 81.03 81.13 45,164 +0.60(+0.75%)
Nov 06, 2020 80.56 80.87 79.85 80.53 67,771 -0.10(-0.13%)
Nov 05, 2020 80.37 80.93 80.23 80.63 41,267 +1.65(+2.09%)
Nov 04, 2020 78.22 79.91 78.06 78.98 157,160 +2.04(+2.65%)
Nov 03, 2020 76.40 77.39 76.15 76.94 136,806 +1.47(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.