Skip to main content

Russell Top 200 Ishares ETF (NY: IWL )

129.03 +0.16 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 30.28 30.50 30.28 30.31 10,927 -0.05(-0.16%)
Jun 26, 2013 30.30 30.40 30.21 30.36 9,036 +0.28(+0.94%)
Jun 25, 2013 30.08 30.12 29.95 30.08 3,869 +0.25(+0.83%)
Jun 24, 2013 29.86 29.94 29.79 29.83 7,280 -0.32(-1.05%)
Jun 21, 2013 30.17 30.25 29.96 30.15 9,125 +0.12(+0.39%)
Jun 20, 2013 30.57 30.57 30.03 30.03 53,657 -0.86(-2.79%)
Jun 19, 2013 31.21 31.21 30.89 30.89 4,902 -0.32(-1.01%)
Jun 18, 2013 31.15 31.27 31.14 31.21 43,940 +0.32(+1.02%)
Jun 17, 2013 30.98 31.14 30.89 30.89 18,773 +0.11(+0.35%)
Jun 14, 2013 30.77 30.85 30.74 30.79 3,110 -0.17(-0.54%)
Jun 13, 2013 30.50 30.95 30.48 30.95 1,340 +0.43(+1.41%)
Jun 12, 2013 30.99 30.99 30.52 30.52 5,630 -0.26(-0.84%)
Jun 11, 2013 30.76 31.01 30.74 30.78 7,762 -0.25(-0.80%)
Jun 10, 2013 31.13 31.15 31.03 31.03 14,682 -0.08(-0.27%)
Jun 07, 2013 30.85 31.11 30.84 31.11 31,347 +0.52(+1.69%)
Jun 06, 2013 30.40 30.60 30.25 30.59 13,232 +0.11(+0.37%)
Jun 05, 2013 30.77 30.80 30.42 30.48 31,768 -0.40(-1.29%)
Jun 04, 2013 31.03 31.10 30.74 30.88 39,541 +0.00(+0.01%)
Jun 03, 2013 30.84 30.88 30.66 30.87 11,003 +0.10(+0.31%)
May 31, 2013 31.16 31.16 30.78 30.78 2,652 -0.50(-1.59%)
May 30, 2013 31.29 31.37 31.26 31.27 4,860 +0.14(+0.45%)
May 29, 2013 31.16 31.18 30.98 31.13 7,777 -0.20(-0.63%)
May 28, 2013 31.47 31.55 31.26 31.33 7,939 +0.27(+0.87%)
May 24, 2013 30.97 31.09 30.93 31.06 3,651 -0.03(-0.10%)
May 23, 2013 30.85 31.12 30.85 31.09 4,934 -0.11(-0.35%)
May 22, 2013 31.52 31.63 31.18 31.20 23,926 -0.27(-0.84%)
May 21, 2013 31.44 31.50 31.37 31.47 2,265 +0.09(+0.29%)
May 20, 2013 31.33 31.50 31.33 31.37 4,446 +0.09(+0.29%)
May 17, 2013 31.24 31.28 31.23 31.28 1,042 +0.18(+0.59%)
May 16, 2013 31.20 31.22 31.10 31.10 2,507 -0.12(-0.40%)
May 15, 2013 31.08 31.25 31.07 31.22 3,419 +0.49(+1.59%)
May 13, 2013 30.70 30.79 30.66 30.74 7,790 +0.03(+0.08%)
May 10, 2013 30.64 30.71 30.63 30.71 6,421 +0.10(+0.33%)
May 09, 2013 30.69 30.76 30.60 30.61 197,607 -0.13(-0.42%)
May 08, 2013 30.69 30.74 30.68 30.74 2,023 +0.15(+0.48%)
May 07, 2013 30.53 30.59 30.49 30.59 3,313 +0.09(+0.30%)
May 06, 2013 30.44 30.50 30.43 30.50 1,627 +0.08(+0.28%)
May 03, 2013 30.45 30.45 30.42 30.42 2,312 +0.30(+1.00%)
May 02, 2013 29.95 30.12 29.95 30.12 3,150 +0.30(+1.00%)
May 01, 2013 29.99 29.99 29.82 29.82 1,217 -0.28(-0.95%)
Apr 30, 2013 29.94 30.11 29.91 30.11 4,121 +0.08(+0.28%)
Apr 29, 2013 29.91 30.06 29.86 30.02 3,290 +0.19(+0.64%)
Apr 26, 2013 29.82 29.89 29.79 29.83 12,484 +0.00(+0.00%)
Apr 25, 2013 29.96 29.97 29.82 29.83 2,788 +0.07(+0.25%)
Apr 24, 2013 29.75 29.81 29.72 29.76 2,854 -0.01(-0.03%)
Apr 23, 2013 29.57 29.77 29.45 29.77 6,822 +0.37(+1.27%)
Apr 22, 2013 29.41 29.41 29.26 29.39 1,899 +0.05(+0.17%)
Apr 19, 2013 29.17 29.34 29.17 29.34 1,637 +0.21(+0.71%)
Apr 18, 2013 29.15 29.21 29.09 29.13 4,524 -0.09(-0.31%)
Apr 17, 2013 29.51 29.51 29.19 29.23 2,458 -0.38(-1.29%)
Apr 16, 2013 29.46 29.62 29.46 29.61 3,057 +0.24(+0.82%)
Apr 15, 2013 29.82 29.82 29.33 29.37 67,140 -0.53(-1.78%)
Apr 12, 2013 29.91 29.94 29.85 29.90 5,299 -0.17(-0.58%)
Apr 11, 2013 29.91 30.07 29.91 30.07 6,313 +0.13(+0.43%)
Apr 10, 2013 29.67 29.95 29.67 29.94 8,614 +0.38(+1.28%)
Apr 09, 2013 29.55 29.65 29.55 29.57 5,305 +0.31(+1.05%)
Apr 08, 2013 29.26 29.28 29.23 29.26 964 -0.04(-0.14%)
Apr 05, 2013 29.09 29.30 29.09 29.30 36,716 -0.12(-0.42%)
Apr 04, 2013 29.38 29.44 29.36 29.43 1,486 -0.20(-0.67%)
Apr 03, 2013 29.62 29.62 29.62 29.62 179 +0.06(+0.20%)
Apr 02, 2013 29.49 29.62 29.49 29.57 2,571 +0.19(+0.65%)
Apr 01, 2013 29.46 29.48 29.35 29.38 1,360 -0.10(-0.34%)
Mar 28, 2013 29.42 29.52 29.42 29.48 5,423 +0.07(+0.23%)
Mar 27, 2013 29.27 29.41 29.23 29.41 5,629 +0.07(+0.23%)
Mar 26, 2013 29.34 29.34 29.34 29.34 2,530 +0.12(+0.43%)
Mar 25, 2013 29.37 29.37 29.17 29.22 4,895 -0.16(-0.54%)
Mar 22, 2013 29.31 29.42 29.31 29.38 73,449 +0.11(+0.37%)
Mar 21, 2013 29.28 29.33 29.24 29.27 28,079 -0.17(-0.59%)
Mar 20, 2013 29.42 29.44 29.41 29.44 3,782 +0.16(+0.56%)
Mar 19, 2013 29.43 29.43 29.14 29.28 12,109 -0.04(-0.14%)
Mar 18, 2013 29.22 29.43 29.22 29.32 8,614 -0.15(-0.50%)
Mar 15, 2013 29.48 29.48 29.39 29.47 2,577 -0.01(-0.03%)
Mar 14, 2013 29.45 29.48 29.44 29.48 1,814 +0.13(+0.45%)
Mar 13, 2013 29.30 29.38 29.30 29.34 1,790 +0.02(+0.08%)
Mar 12, 2013 29.31 29.32 29.24 29.32 3,337 -0.00(-0.02%)
Mar 11, 2013 29.26 29.32 29.23 29.32 5,586 +0.06(+0.19%)
Mar 08, 2013 29.21 29.27 29.21 29.27 2,986 +0.12(+0.42%)
Mar 07, 2013 29.16 29.18 29.14 29.14 5,976 +0.05(+0.17%)
Mar 06, 2013 29.14 29.14 29.09 29.09 2,174 +0.03(+0.09%)
Mar 05, 2013 28.94 29.13 28.94 29.07 13,644 +0.31(+1.07%)
Mar 04, 2013 28.60 28.78 28.57 28.76 7,796 +0.13(+0.44%)
Mar 01, 2013 28.41 28.70 28.41 28.64 9,641 +0.05(+0.17%)
Feb 28, 2013 28.65 28.78 28.59 28.59 964 -0.05(-0.17%)
Feb 27, 2013 28.41 28.70 28.41 28.64 24,357 +0.35(+1.25%)
Feb 26, 2013 28.25 28.31 28.14 28.28 10,508 -0.30(-1.06%)
Feb 22, 2013 28.48 28.59 28.45 28.59 31,957 +0.17(+0.58%)
Feb 21, 2013 28.42 28.45 28.30 28.42 5,171 -0.12(-0.41%)
Feb 20, 2013 28.85 28.85 28.54 28.54 6,407 -0.32(-1.09%)
Feb 19, 2013 28.69 28.86 28.69 28.85 10,293 +0.22(+0.78%)
Feb 15, 2013 28.70 28.72 28.53 28.63 5,425 -0.04(-0.14%)
Feb 14, 2013 28.60 28.70 28.60 28.67 6,678 +0.02(+0.09%)
Feb 13, 2013 28.70 28.72 28.60 28.65 4,171 +0.00(+0.00%)
Feb 12, 2013 28.61 28.67 28.61 28.65 1,929 +0.05(+0.17%)
Feb 11, 2013 28.56 28.61 28.56 28.60 9,945 -0.01(-0.03%)
Feb 08, 2013 28.59 28.61 28.57 28.60 6,337 +0.17(+0.61%)
Feb 07, 2013 28.48 28.50 28.32 28.43 1,778 -0.05(-0.18%)
Feb 06, 2013 28.41 28.50 28.40 28.48 11,928 +0.30(+1.07%)
Feb 04, 2013 28.36 28.36 28.18 28.18 20,645 -0.34(-1.19%)
Feb 01, 2013 28.39 28.53 28.39 28.52 9,836 +0.29(+1.04%)
Jan 31, 2013 28.30 28.31 28.22 28.23 16,825 -0.09(-0.31%)
Jan 30, 2013 28.47 28.47 28.29 28.31 43,209 -0.15(-0.51%)
Jan 29, 2013 28.26 28.46 28.26 28.46 7,092 +0.15(+0.55%)
Jan 28, 2013 28.36 28.36 28.25 28.31 15,859 -0.01(-0.03%)
Jan 25, 2013 28.31 28.34 28.22 28.31 12,482 +0.11(+0.38%)
Jan 24, 2013 28.14 28.31 28.14 28.21 197,649 -0.02(-0.09%)
Jan 23, 2013 28.17 28.25 28.15 28.23 2,923 +0.16(+0.58%)
Jan 22, 2013 28.04 28.08 27.99 28.07 7,162 +0.04(+0.16%)
Jan 18, 2013 27.96 28.03 27.86 28.02 189,976 +0.03(+0.12%)
Jan 17, 2013 27.94 28.04 27.92 27.99 7,171 +0.15(+0.53%)
Jan 16, 2013 27.78 27.86 27.77 27.84 4,322 +0.08(+0.28%)
Jan 15, 2013 27.72 27.76 27.72 27.76 1,674 -0.06(-0.22%)
Jan 14, 2013 27.79 27.82 27.79 27.82 2,905 -0.04(-0.15%)
Jan 11, 2013 27.84 27.87 27.84 27.87 3,682 +0.12(+0.42%)
Jan 10, 2013 27.73 27.77 27.66 27.75 12,382 +0.11(+0.39%)
Jan 09, 2013 27.66 27.66 27.63 27.64 997 +0.10(+0.36%)
Jan 08, 2013 27.59 27.59 27.49 27.54 723 -0.09(-0.33%)
Jan 07, 2013 27.60 27.63 27.53 27.63 4,445 -0.08(-0.30%)
Jan 04, 2013 27.63 27.73 27.59 27.72 5,059 +0.13(+0.48%)
Jan 03, 2013 27.62 27.68 27.53 27.58 3,266 -0.02(-0.06%)
Jan 02, 2013 27.51 27.61 27.43 27.60 10,216 +0.65(+2.40%)
Dec 31, 2012 26.47 26.96 26.47 26.95 10,223 +0.45(+1.69%)
Dec 28, 2012 26.62 26.70 26.51 26.51 84,190 -0.17(-0.62%)
Dec 27, 2012 26.84 26.84 26.56 26.67 3,516 -0.16(-0.59%)
Dec 26, 2012 27.01 27.01 26.75 26.83 15,700 -0.13(-0.49%)
Dec 24, 2012 26.96 26.98 26.95 26.96 32,468 -0.08(-0.30%)
Dec 21, 2012 26.93 27.08 26.87 27.04 36,031 -0.10(-0.37%)
Dec 19, 2012 27.29 27.14 27.14 27.14 23,271 -0.69(-2.47%)
Dec 18, 2012 27.76 27.83 27.76 27.83 1,085 +0.32(+1.18%)
Dec 17, 2012 27.34 27.51 27.34 27.51 10,804 +0.27(+1.00%)
Dec 14, 2012 27.21 27.24 27.21 27.24 1,057 -0.11(-0.39%)
Dec 13, 2012 27.51 27.56 27.28 27.34 9,786 -0.17(-0.60%)
Dec 12, 2012 27.59 27.69 27.51 27.51 6,019 +0.01(+0.03%)
Dec 11, 2012 27.39 27.58 27.39 27.50 11,319 +0.21(+0.76%)
Dec 10, 2012 27.26 27.33 27.26 27.29 1,878 +0.06(+0.21%)
Dec 07, 2012 27.34 27.34 27.24 27.24 602 +0.07(+0.27%)
Dec 06, 2012 27.16 27.16 27.16 27.16 4,823 +0.02(+0.06%)
Dec 05, 2012 27.11 27.25 27.07 27.14 19,646 +0.05(+0.18%)
Dec 04, 2012 27.17 27.17 27.09 27.09 5,097 -0.16(-0.58%)
Nov 30, 2012 27.22 27.25 27.18 27.25 3,446 -0.05(-0.18%)
Nov 29, 2012 27.26 27.30 27.17 27.30 2,130 +0.17(+0.64%)
Nov 28, 2012 26.85 27.13 26.85 27.13 12,494 +0.21(+0.77%)
Nov 27, 2012 27.09 27.11 26.89 26.92 6,417 -0.14(-0.52%)
Nov 26, 2012 26.96 27.06 26.95 27.06 9,438 -0.02(-0.09%)
Nov 23, 2012 26.87 27.09 26.87 27.09 904 +0.36(+1.33%)
Nov 21, 2012 26.73 26.75 26.73 26.73 2,301 +0.12(+0.44%)
Nov 20, 2012 26.62 26.62 26.55 26.61 964 +0.01(+0.03%)
Nov 19, 2012 26.52 26.61 26.51 26.61 5,312 +0.51(+1.97%)
Nov 16, 2012 26.02 26.15 25.85 26.09 13,931 +0.12(+0.48%)
Nov 15, 2012 26.01 26.05 25.93 25.97 6,233 -0.15(-0.57%)
Nov 14, 2012 26.30 26.30 26.12 26.12 5,585 -0.46(-1.75%)
Nov 13, 2012 26.57 26.59 26.57 26.58 2,949 +0.03(+0.13%)
Nov 12, 2012 26.60 26.60 26.49 26.55 7,487 +0.07(+0.25%)
Nov 09, 2012 26.36 26.68 26.36 26.48 8,355 -0.24(-0.90%)
Nov 08, 2012 26.70 26.72 26.70 26.72 476 -0.10(-0.38%)
Nov 07, 2012 27.16 27.16 26.75 26.82 7,728 -0.58(-2.11%)
Nov 06, 2012 27.31 27.41 27.31 27.40 1,109 +0.33(+1.23%)
Nov 05, 2012 27.07 27.07 27.07 27.07 120 -0.12(-0.45%)
Nov 02, 2012 27.56 27.56 27.19 27.19 5,434 -0.17(-0.61%)
Nov 01, 2012 27.36 27.36 27.36 27.36 120 +0.19(+0.71%)
Oct 31, 2012 27.29 27.29 27.06 27.17 1,512 -0.06(-0.22%)
Oct 26, 2012 27.14 27.23 27.23 27.23 36,414 +0.12(+0.43%)
Oct 25, 2012 27.28 27.28 27.07 27.11 1,085 +0.02(+0.06%)
Oct 24, 2012 27.22 27.24 27.09 27.09 50,821 -0.07(-0.24%)
Oct 23, 2012 27.17 27.25 27.16 27.16 2,411 -0.43(-1.56%)
Oct 19, 2012 27.82 27.82 27.50 27.59 13,871 -0.42(-1.48%)
Oct 18, 2012 28.00 28.02 27.99 28.01 2,510 -0.04(-0.14%)
Oct 17, 2012 28.02 28.10 28.02 28.05 10,956 +0.11(+0.40%)
Oct 16, 2012 27.83 27.94 27.82 27.94 1,000 +0.29(+1.04%)
Oct 15, 2012 27.48 27.66 27.48 27.65 2,722 +0.18(+0.66%)
Oct 12, 2012 27.59 27.59 27.44 27.47 3,289 -0.10(-0.36%)
Oct 11, 2012 27.71 27.71 27.56 27.57 5,954 +0.02(+0.06%)
Oct 10, 2012 27.74 27.74 27.54 27.55 8,928 -0.19(-0.69%)
Oct 09, 2012 27.97 27.97 27.74 27.74 1,446 -0.27(-0.98%)
Oct 08, 2012 28.01 28.04 27.98 28.02 3,397 -0.05(-0.18%)
Oct 05, 2012 28.29 28.29 28.07 28.07 12,497 -0.07(-0.24%)
Oct 04, 2012 28.03 28.13 28.03 28.13 2,582 +0.21(+0.74%)
Oct 03, 2012 27.82 27.93 27.82 27.92 494 +0.25(+0.90%)
Oct 02, 2012 27.91 27.92 27.68 27.68 7,112 -0.08(-0.30%)
Oct 01, 2012 27.86 27.86 27.76 27.76 4,039 +0.07(+0.27%)
Sep 28, 2012 27.73 27.73 27.62 27.68 13,233 -0.14(-0.51%)
Sep 27, 2012 27.66 27.87 27.65 27.82 2,182 +0.22(+0.81%)
Sep 26, 2012 27.64 27.66 27.53 27.60 5,908 -0.13(-0.48%)
Sep 25, 2012 28.10 28.10 27.73 27.73 4,899 -0.22(-0.80%)
Sep 24, 2012 27.85 27.97 27.85 27.96 46,186 -0.31(-1.09%)
Sep 21, 2012 28.39 28.39 28.26 28.26 8,154 +0.07(+0.24%)
Sep 20, 2012 28.03 28.21 28.03 28.20 9,488 -0.06(-0.21%)
Sep 19, 2012 28.21 28.27 28.21 28.26 2,067 +0.09(+0.30%)
Sep 18, 2012 28.25 28.25 28.16 28.17 232,284 +0.03(+0.12%)
Sep 17, 2012 28.25 28.25 28.14 28.14 8,982 -0.12(-0.44%)
Sep 14, 2012 28.24 28.33 28.21 28.26 15,526 +0.14(+0.50%)
Sep 13, 2012 27.71 28.16 27.70 28.12 7,005 +0.41(+1.50%)
Sep 12, 2012 27.74 27.76 27.70 27.71 6,102 +0.07(+0.24%)
Sep 11, 2012 27.64 27.64 27.64 27.64 3,134 +0.08(+0.30%)
Sep 10, 2012 27.70 27.70 27.56 27.56 2,339 -0.17(-0.60%)
Sep 07, 2012 27.68 27.74 27.68 27.73 15,507 +0.09(+0.33%)
Sep 06, 2012 27.25 27.63 27.25 27.63 4,568 +0.53(+1.96%)
Sep 05, 2012 27.10 27.15 27.05 27.10 5,245 +0.01(+0.03%)
Sep 04, 2012 27.11 27.11 27.00 27.09 4,507 -0.04(-0.15%)
Aug 31, 2012 27.19 27.22 27.12 27.14 2,277 +0.17(+0.65%)
Aug 30, 2012 27.07 27.07 26.96 26.96 4,156 -0.25(-0.91%)
Aug 29, 2012 27.24 27.28 27.17 27.21 14,115 +0.02(+0.06%)
Aug 27, 2012 27.21 27.31 27.19 27.19 589 -0.03(-0.10%)
Aug 24, 2012 27.05 27.27 27.05 27.22 2,200 +0.12(+0.44%)
Aug 23, 2012 27.16 27.16 27.10 27.10 6,120 -0.15(-0.55%)
Aug 22, 2012 27.17 27.25 27.17 27.25 2,996 +0.02(+0.06%)
Aug 21, 2012 27.38 27.38 27.24 27.24 2,381 -0.11(-0.39%)
Aug 20, 2012 27.28 27.34 27.28 27.34 3,710 +0.02(+0.06%)
Aug 17, 2012 27.33 27.33 27.29 27.33 3,195 +0.05(+0.18%)
Aug 16, 2012 27.27 27.28 27.27 27.28 672 +0.19(+0.70%)
Aug 15, 2012 27.11 27.14 27.06 27.09 4,495 +0.02(+0.06%)
Aug 14, 2012 27.09 27.09 27.07 27.07 602 +0.04(+0.15%)
Aug 13, 2012 27.04 27.05 27.03 27.03 1,665 -0.03(-0.12%)
Aug 10, 2012 26.97 27.06 26.97 27.06 1,815 +0.07(+0.25%)
Aug 08, 2012 26.95 27.00 27.00 27.00 7,837 -0.01(-0.03%)
Aug 07, 2012 26.99 27.00 26.99 27.00 5,775 +0.12(+0.46%)
Aug 06, 2012 26.90 26.98 26.88 26.88 1,478 +0.09(+0.34%)
Aug 03, 2012 26.74 26.84 26.74 26.79 10,088 +0.51(+1.92%)
Aug 02, 2012 26.27 26.35 26.27 26.28 6,414 -0.24(-0.91%)
Aug 01, 2012 26.60 26.66 26.52 26.52 15,976 -0.08(-0.31%)
Jul 31, 2012 26.62 26.69 26.60 26.60 4,533 -0.09(-0.35%)
Jul 30, 2012 26.67 26.70 26.67 26.70 19,581 +0.07(+0.25%)
Jul 27, 2012 26.63 26.63 26.63 26.63 367 +0.40(+1.52%)
Jul 26, 2012 26.14 26.23 26.06 26.23 323,606 +0.56(+2.18%)
Jul 25, 2012 25.67 25.67 25.67 25.67 602 -0.08(-0.30%)
Jul 24, 2012 25.88 25.88 25.69 25.75 1,889 -0.28(-1.08%)
Jul 23, 2012 26.01 26.06 26.01 26.03 626 -0.24(-0.92%)
Jul 20, 2012 26.26 26.28 26.26 26.27 781 -0.24(-0.91%)
Jul 19, 2012 26.53 26.55 26.50 26.51 2,733 +0.11(+0.41%)
Jul 18, 2012 26.40 26.41 26.40 26.41 3,298 +0.17(+0.63%)
Jul 17, 2012 26.18 26.25 25.95 26.24 5,167 +0.19(+0.73%)
Jul 16, 2012 26.08 26.12 26.02 26.05 3,630 -0.07(-0.29%)
Jul 13, 2012 25.81 26.14 25.81 26.12 6,288 +0.42(+1.65%)
Jul 12, 2012 25.68 25.79 25.54 25.70 17,370 -0.15(-0.58%)
Jul 11, 2012 25.83 25.88 25.67 25.85 8,163 +0.03(+0.13%)
Jul 10, 2012 26.08 26.08 25.77 25.82 1,808 -0.17(-0.67%)
Jul 09, 2012 25.94 25.99 25.94 25.99 361 -0.06(-0.22%)
Jul 06, 2012 26.03 26.05 25.92 26.05 8,363 -0.22(-0.85%)
Jul 05, 2012 26.34 26.34 26.27 26.27 1,764 -0.06(-0.22%)
Jul 03, 2012 26.30 26.40 26.30 26.33 762 +0.22(+0.83%)
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.