Skip to main content

Russell Top 200 Ishares ETF (NY: IWL )

139.82 +2.60 (+1.89%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 40.83 40.83 40.38 40.52 9,200 -0.13(-0.32%)
Jun 29, 2015 40.86 40.98 40.65 40.65 1,432 -0.64(-1.54%)
Jun 26, 2015 41.26 41.28 41.26 41.28 2,156 -0.03(-0.07%)
Jun 25, 2015 41.24 41.31 41.24 41.31 1,961 -0.09(-0.22%)
Jun 24, 2015 41.57 41.68 41.41 41.41 10,617 -0.27(-0.65%)
Jun 23, 2015 41.66 41.70 41.59 41.68 7,546 +0.08(+0.19%)
Jun 22, 2015 41.72 41.73 41.60 41.60 16,417 +0.24(+0.58%)
Jun 19, 2015 41.56 41.57 41.35 41.36 4,776 -0.22(-0.54%)
Jun 18, 2015 41.49 41.63 41.49 41.58 7,411 +0.34(+0.82%)
Jun 17, 2015 41.07 41.24 40.97 41.24 2,509 +0.14(+0.34%)
Jun 16, 2015 40.92 41.13 40.92 41.10 5,333 +0.24(+0.59%)
Jun 15, 2015 40.64 40.86 40.64 40.86 884 -0.17(-0.42%)
Jun 12, 2015 41.13 41.13 40.98 41.04 1,723 -0.34(-0.83%)
Jun 11, 2015 41.34 41.40 41.34 41.38 3,733 +0.11(+0.27%)
Jun 10, 2015 40.98 41.31 40.98 41.27 7,359 +0.52(+1.27%)
Jun 09, 2015 40.72 40.85 40.72 40.75 6,631 -0.09(-0.23%)
Jun 08, 2015 40.92 40.92 40.78 40.85 6,992 -0.19(-0.46%)
Jun 05, 2015 41.02 41.13 40.86 41.04 2,867 -0.05(-0.13%)
Jun 04, 2015 41.28 41.28 41.01 41.09 4,255 -0.36(-0.86%)
Jun 03, 2015 41.55 41.55 41.39 41.44 7,303 +0.16(+0.38%)
Jun 02, 2015 41.18 41.45 41.07 41.28 112,262 -0.15(-0.37%)
Jun 01, 2015 41.37 41.44 41.21 41.44 43,809 +0.17(+0.42%)
May 29, 2015 41.46 41.49 41.27 41.27 2,041 -0.23(-0.55%)
May 28, 2015 41.52 41.52 41.36 41.50 1,649 -0.03(-0.07%)
May 27, 2015 41.40 41.53 41.39 41.53 25,022 +0.36(+0.88%)
May 26, 2015 41.47 41.47 41.16 41.16 2,617 -0.50(-1.20%)
May 22, 2015 41.76 41.66 41.66 41.66 2,209 -0.12(-0.29%)
May 21, 2015 41.64 41.78 41.56 41.78 12,736 +0.19(+0.45%)
May 20, 2015 41.59 41.59 41.59 41.59 290 -0.04(-0.10%)
May 19, 2015 41.65 41.68 41.61 41.64 2,277 -0.07(-0.16%)
May 18, 2015 41.53 41.72 41.51 41.71 4,398 +0.20(+0.48%)
May 15, 2015 41.52 41.52 41.48 41.51 2,183 -0.03(-0.06%)
May 14, 2015 41.27 41.53 41.27 41.53 4,608 +0.47(+1.15%)
May 13, 2015 41.10 41.12 41.03 41.06 1,867 -0.03(-0.06%)
May 12, 2015 40.93 41.10 40.80 41.09 8,274 -0.11(-0.27%)
May 11, 2015 41.32 41.44 41.16 41.20 7,032 -0.20(-0.48%)
May 08, 2015 41.20 41.42 41.20 41.40 9,570 +0.56(+1.37%)
May 07, 2015 40.60 40.94 40.59 40.84 20,803 +0.21(+0.53%)
May 06, 2015 40.91 40.91 40.55 40.62 2,963 -0.27(-0.66%)
May 05, 2015 41.03 41.09 40.89 40.89 2,522 -0.44(-1.07%)
May 04, 2015 41.26 41.50 41.26 41.34 4,549 +0.23(+0.57%)
May 01, 2015 41.01 41.10 40.99 41.10 6,406 +0.37(+0.91%)
Apr 30, 2015 40.99 40.99 40.72 40.73 37,533 -0.44(-1.07%)
Apr 29, 2015 41.21 41.25 41.03 41.17 4,040 -0.09(-0.23%)
Apr 28, 2015 41.09 41.27 41.09 41.27 640 +0.06(+0.15%)
Apr 27, 2015 41.41 41.42 41.21 41.21 118,675 -0.09(-0.23%)
Apr 24, 2015 41.27 41.31 41.25 41.30 1,749 +0.05(+0.13%)
Apr 23, 2015 41.03 41.28 41.01 41.25 4,163 +0.14(+0.35%)
Apr 22, 2015 40.97 41.10 40.97 41.10 1,506 +0.23(+0.55%)
Apr 21, 2015 40.96 40.96 40.77 40.88 11,593 -0.04(-0.09%)
Apr 20, 2015 40.80 40.96 40.80 40.92 1,941 +0.46(+1.13%)
Apr 17, 2015 40.82 40.82 40.37 40.46 7,336 -0.58(-1.40%)
Apr 16, 2015 41.00 41.04 41.00 41.04 473 +0.01(+0.02%)
Apr 15, 2015 40.88 41.03 40.88 41.03 1,446 +0.21(+0.51%)
Apr 14, 2015 40.70 40.85 40.56 40.82 13,426 +0.09(+0.22%)
Apr 13, 2015 40.93 40.95 40.73 40.73 3,328 -0.19(-0.47%)
Apr 10, 2015 40.72 40.92 40.72 40.92 4,329 +0.31(+0.76%)
Apr 09, 2015 40.49 40.67 40.39 40.62 6,425 +0.21(+0.52%)
Apr 08, 2015 40.50 40.51 40.30 40.41 5,903 +0.03(+0.09%)
Apr 07, 2015 40.59 40.59 40.37 40.37 1,930 -0.09(-0.23%)
Apr 06, 2015 39.91 40.52 39.91 40.47 3,835 +0.38(+0.94%)
Apr 02, 2015 40.18 40.09 40.09 40.09 5,696 +0.18(+0.45%)
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.