Skip to main content

Russell Top 200 Ishares ETF (NY: IWL )

127.21 +0.15 (+0.12%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 101.01 101.14 99.54 99.52 40,760 -1.06(-1.06%)
Sep 29, 2021 100.81 101.23 100.54 100.58 36,128 +0.10(+0.10%)
Sep 28, 2021 101.78 101.92 100.39 100.49 27,122 -2.16(-2.11%)
Sep 27, 2021 102.80 102.85 102.47 102.65 19,081 -0.39(-0.37%)
Sep 24, 2021 102.53 103.11 102.38 103.04 16,515 +0.16(+0.15%)
Sep 23, 2021 102.22 103.21 102.12 102.88 21,623 +1.16(+1.14%)
Sep 22, 2021 101.38 102.11 101.06 101.72 135,584 +0.88(+0.87%)
Sep 21, 2021 101.35 101.64 100.72 100.85 1,088,761 -0.03(-0.03%)
Sep 20, 2021 101.20 101.32 99.62 100.88 40,135 -1.71(-1.67%)
Sep 17, 2021 103.45 103.50 102.49 102.59 83,481 -0.93(-0.90%)
Sep 16, 2021 103.41 103.65 102.89 103.52 14,850 -0.17(-0.17%)
Sep 15, 2021 103.01 103.79 102.74 103.70 41,270 +0.88(+0.85%)
Sep 14, 2021 103.71 103.75 102.63 102.82 27,575 -0.48(-0.47%)
Sep 13, 2021 103.75 103.75 102.85 103.30 24,695 +0.19(+0.19%)
Sep 10, 2021 104.44 104.46 103.09 103.11 49,483 -0.83(-0.80%)
Sep 09, 2021 104.40 104.78 103.93 103.94 29,695 -0.50(-0.48%)
Sep 08, 2021 104.53 104.60 104.00 104.44 40,748 -0.22(-0.21%)
Sep 07, 2021 104.86 104.86 104.42 104.66 107,994 -0.15(-0.15%)
Sep 03, 2021 104.66 104.93 104.45 104.81 27,620 +0.06(+0.05%)
Sep 02, 2021 104.87 105.02 104.51 104.76 16,766 +0.22(+0.21%)
Sep 01, 2021 104.67 104.88 104.52 104.53 161,261 +0.02(+0.02%)
Aug 31, 2021 104.76 104.76 104.32 104.52 45,829 -0.20(-0.19%)
Aug 30, 2021 104.29 104.86 104.29 104.72 16,849 +0.61(+0.58%)
Aug 27, 2021 103.50 104.14 103.50 104.11 26,508 +0.85(+0.82%)
Aug 26, 2021 103.70 103.84 103.26 103.26 117,863 -0.49(-0.47%)
Aug 25, 2021 103.85 103.92 103.70 103.75 37,906 +0.06(+0.06%)
Aug 24, 2021 103.75 103.87 103.64 103.70 32,677 +0.09(+0.08%)
Aug 23, 2021 103.03 103.84 103.03 103.61 45,521 +0.93(+0.91%)
Aug 20, 2021 102.06 102.73 101.86 102.68 45,194 +0.88(+0.86%)
Aug 19, 2021 100.95 102.11 100.71 101.80 29,514 +0.10(+0.10%)
Aug 18, 2021 102.48 102.80 101.70 101.70 17,793 -1.04(-1.01%)
Aug 17, 2021 102.76 102.98 102.12 102.73 44,708 -0.71(-0.69%)
Aug 16, 2021 102.81 103.45 102.33 103.45 18,977 +0.34(+0.33%)
Aug 13, 2021 103.03 103.11 102.99 103.11 16,206 +0.20(+0.20%)
Aug 12, 2021 102.59 102.91 102.31 102.91 45,292 +0.40(+0.39%)
Aug 11, 2021 102.72 102.72 102.30 102.51 18,521 +0.12(+0.12%)
Aug 10, 2021 102.57 102.59 102.20 102.39 36,053 -0.01(-0.01%)
Aug 09, 2021 102.47 102.47 102.19 102.40 13,227 -0.02(-0.02%)
Aug 06, 2021 102.41 102.47 102.27 102.42 16,938 +0.12(+0.12%)
Aug 05, 2021 102.01 102.34 101.72 102.29 66,530 +0.54(+0.53%)
Aug 04, 2021 101.78 101.95 101.65 101.75 37,914 -0.28(-0.27%)
Aug 03, 2021 101.53 102.05 101.06 102.03 23,383 +0.74(+0.73%)
Aug 02, 2021 102.03 102.03 101.25 101.29 116,481 -0.14(-0.13%)
Jul 30, 2021 101.38 101.73 101.30 101.43 11,709 -0.64(-0.62%)
Jul 29, 2021 102.04 102.30 102.04 102.06 24,054 +0.25(+0.25%)
Jul 28, 2021 101.87 102.06 101.58 101.81 24,313 +0.01(+0.01%)
Jul 27, 2021 102.12 102.12 101.11 101.80 28,489 -0.56(-0.55%)
Jul 26, 2021 101.97 102.36 101.97 102.36 15,746 +0.26(+0.25%)
Jul 23, 2021 101.56 102.18 101.44 102.10 34,225 +1.06(+1.05%)
Jul 22, 2021 100.85 101.12 100.72 101.04 16,847 +0.33(+0.33%)
Jul 21, 2021 100.17 100.74 100.17 100.71 73,035 +0.74(+0.74%)
Jul 20, 2021 98.85 100.27 98.64 99.97 40,635 +1.41(+1.44%)
Jul 19, 2021 98.90 98.99 98.04 98.56 61,533 -1.47(-1.47%)
Jul 16, 2021 101.10 101.10 100.03 100.03 22,701 -0.71(-0.71%)
Jul 15, 2021 100.88 100.94 100.36 100.74 25,132 -0.35(-0.34%)
Jul 14, 2021 101.46 101.46 100.86 101.09 28,586 +0.19(+0.19%)
Jul 13, 2021 100.97 101.44 100.87 100.90 54,771 -0.18(-0.18%)
Jul 12, 2021 100.79 101.12 100.78 101.08 26,775 +0.38(+0.37%)
Jul 09, 2021 100.12 100.76 100.02 100.70 19,983 +0.95(+0.96%)
Jul 08, 2021 99.13 99.88 99.04 99.75 100,194 -0.78(-0.78%)
Jul 07, 2021 100.40 100.61 100.08 100.53 80,579 +0.30(+0.30%)
Jul 06, 2021 100.32 100.32 99.52 100.23 65,056 +0.00(+0.00%)
Jul 02, 2021 99.61 100.25 99.49 100.23 62,630 +0.89(+0.89%)
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.