Skip to main content

Russell Top 200 Ishares ETF (NY: IWL )

127.12 +0.06 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 96.37 96.53 96.17 96.17 47,888 +0.18(+0.19%)
May 27, 2021 96.40 96.40 95.99 95.99 50,134 -0.08(-0.08%)
May 26, 2021 96.06 96.24 95.88 96.06 25,643 +0.07(+0.07%)
May 25, 2021 96.41 96.47 95.91 96.00 36,703 -0.11(-0.11%)
May 24, 2021 95.60 96.35 95.60 96.10 20,629 +1.05(+1.10%)
May 21, 2021 95.62 95.81 95.05 95.05 19,525 -0.11(-0.11%)
May 20, 2021 94.26 95.50 94.26 95.16 59,506 +1.05(+1.11%)
May 19, 2021 93.32 94.13 92.95 94.11 21,775 -0.26(-0.27%)
May 18, 2021 95.12 95.21 94.32 94.37 18,886 -0.74(-0.78%)
May 17, 2021 95.08 95.27 94.58 95.11 43,756 -0.32(-0.33%)
May 14, 2021 94.81 95.56 94.77 95.43 13,359 +1.42(+1.51%)
May 13, 2021 93.28 94.39 93.28 94.01 29,336 +1.05(+1.13%)
May 12, 2021 94.13 94.33 92.83 92.96 67,661 -1.86(-1.96%)
May 11, 2021 94.43 94.99 94.07 94.82 58,152 -0.83(-0.86%)
May 10, 2021 96.77 96.77 95.64 95.65 83,317 -1.12(-1.16%)
May 07, 2021 96.36 96.96 96.28 96.77 39,151 +0.63(+0.66%)
May 06, 2021 95.41 96.14 95.00 96.14 23,528 +0.86(+0.91%)
May 05, 2021 95.72 95.75 95.27 95.27 33,531 +0.02(+0.02%)
May 04, 2021 95.48 95.48 94.55 95.26 37,727 -0.80(-0.83%)
May 03, 2021 96.43 96.50 95.93 96.05 28,271 +0.23(+0.24%)
Apr 30, 2021 95.92 96.09 95.77 95.82 29,891 -0.60(-0.63%)
Apr 29, 2021 96.60 96.60 95.63 96.43 40,125 +0.60(+0.63%)
Apr 28, 2021 96.09 96.21 95.82 95.82 19,947 -0.10(-0.10%)
Apr 27, 2021 96.12 96.25 95.64 95.92 37,189 -0.06(-0.06%)
Apr 26, 2021 96.02 96.07 95.83 95.98 43,703 +0.18(+0.19%)
Apr 23, 2021 94.88 96.09 94.88 95.79 45,826 +0.97(+1.02%)
Apr 22, 2021 95.73 95.81 94.57 94.82 44,211 -0.89(-0.93%)
Apr 21, 2021 94.86 95.74 94.76 95.72 27,954 +0.74(+0.78%)
Apr 20, 2021 95.40 95.52 94.67 94.97 37,284 -0.64(-0.67%)
Apr 19, 2021 95.92 95.99 95.34 95.61 38,224 -0.49(-0.51%)
Apr 16, 2021 96.24 96.24 95.74 96.10 21,038 +0.28(+0.29%)
Apr 15, 2021 95.39 95.84 95.37 95.82 60,885 +1.14(+1.21%)
Apr 14, 2021 95.25 95.32 94.61 94.68 85,839 -0.53(-0.55%)
Apr 13, 2021 94.82 95.34 94.78 95.21 33,009 +0.49(+0.52%)
Apr 12, 2021 94.69 94.80 94.53 94.72 30,765 -0.01(-0.01%)
Apr 09, 2021 93.91 94.76 93.91 94.73 41,868 +0.72(+0.77%)
Apr 08, 2021 94.02 94.05 93.75 94.01 50,223 +0.49(+0.52%)
Apr 07, 2021 93.23 93.57 93.19 93.52 35,480 +0.24(+0.26%)
Apr 06, 2021 93.33 93.56 93.13 93.28 99,693 -0.15(-0.16%)
Apr 05, 2021 92.56 93.47 92.56 93.42 210,920 +1.45(+1.58%)
Apr 01, 2021 91.62 91.97 91.51 91.97 51,450 +1.02(+1.12%)
Mar 31, 2021 90.75 91.33 90.67 90.95 52,066 +0.52(+0.57%)
Mar 30, 2021 90.61 90.64 90.13 90.44 61,281 -0.38(-0.42%)
Mar 29, 2021 90.50 90.97 90.15 90.82 42,774 +0.06(+0.07%)
Mar 26, 2021 89.67 90.78 89.55 90.75 30,828 +1.43(+1.60%)
Mar 25, 2021 88.77 89.54 88.33 89.32 74,454 +0.24(+0.27%)
Mar 24, 2021 89.89 90.16 89.08 89.08 99,390 -0.39(-0.43%)
Mar 23, 2021 89.97 90.40 89.47 89.47 115,021 -0.54(-0.60%)
Mar 22, 2021 89.24 90.34 89.24 90.01 20,488 +0.75(+0.84%)
Mar 19, 2021 89.42 89.54 88.76 89.26 31,348 -0.10(-0.11%)
Mar 18, 2021 90.07 90.47 89.25 89.36 24,980 -1.41(-1.55%)
Mar 17, 2021 90.11 91.03 89.97 90.77 33,647 +0.15(+0.17%)
Mar 16, 2021 90.76 91.02 90.45 90.62 31,931 +0.11(+0.12%)
Mar 15, 2021 90.19 90.51 89.58 90.51 47,905 +0.48(+0.54%)
Mar 12, 2021 89.52 90.03 89.39 90.03 42,425 -0.03(-0.04%)
Mar 11, 2021 89.84 90.51 89.60 90.06 87,385 +1.00(+1.13%)
Mar 10, 2021 89.31 89.44 88.79 89.06 43,842 +0.40(+0.45%)
Mar 09, 2021 88.29 89.23 88.13 88.65 60,155 +1.54(+1.77%)
Mar 08, 2021 88.29 88.50 87.05 87.11 47,896 -0.71(-0.81%)
Mar 05, 2021 87.22 87.96 85.61 87.82 58,517 +1.63(+1.89%)
Mar 04, 2021 87.26 87.89 85.17 86.19 89,385 -1.11(-1.27%)
Mar 03, 2021 88.48 88.63 87.29 87.30 63,477 -1.31(-1.48%)
Mar 02, 2021 89.53 89.53 88.58 88.62 156,787 -0.70(-0.78%)
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.