Skip to main content

Russell Top 200 Ishares ETF (NY: IWL )

127.12 +0.06 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.01 26.09 25.96 26.08 4,470 +0.53(+2.06%)
Jun 28, 2012 25.44 25.55 25.33 25.55 4,058 -0.06(-0.23%)
Jun 27, 2012 25.61 25.64 25.61 25.61 1,829 +0.18(+0.72%)
Jun 26, 2012 25.33 25.44 25.25 25.43 6,846 -0.05(-0.20%)
Jun 25, 2012 25.63 25.63 25.41 25.48 23,389 -0.31(-1.20%)
Jun 22, 2012 25.81 25.81 25.78 25.79 513 +0.09(+0.37%)
Jun 21, 2012 26.32 26.32 25.69 25.69 682,601 -0.53(-2.02%)
Jun 20, 2012 26.25 26.36 26.20 26.22 5,069,642 -0.06(-0.23%)
Jun 19, 2012 26.20 26.37 26.19 26.29 2,164 +0.24(+0.94%)
Jun 18, 2012 25.89 26.11 25.89 26.04 4,339 +0.03(+0.13%)
Jun 15, 2012 25.87 26.02 25.87 26.01 14,190 +0.24(+0.93%)
Jun 14, 2012 25.62 25.80 25.62 25.77 1,009 +0.33(+1.30%)
Jun 13, 2012 25.67 25.67 25.44 25.44 5,294 -0.17(-0.65%)
Jun 12, 2012 25.43 25.60 25.34 25.60 867,729 +0.25(+0.98%)
Jun 11, 2012 25.66 25.66 25.34 25.35 19,452 -0.27(-1.07%)
Jun 08, 2012 25.47 25.63 25.47 25.63 1,051 +0.18(+0.72%)
Jun 07, 2012 25.70 25.70 25.41 25.44 7,456 +0.07(+0.26%)
Jun 06, 2012 25.30 25.38 25.30 25.38 766 +0.54(+2.17%)
Jun 05, 2012 24.82 24.84 24.77 24.84 6,408 +0.12(+0.47%)
Jun 04, 2012 24.73 24.74 24.65 24.72 8,588 -0.02(-0.10%)
Jun 01, 2012 24.90 24.90 24.70 24.75 29,688 -0.62(-2.45%)
May 31, 2012 25.34 25.39 25.16 25.37 13,182 -0.01(-0.03%)
May 30, 2012 25.46 25.46 25.32 25.38 1,859 -0.16(-0.62%)
May 29, 2012 25.64 25.64 25.54 25.54 337 +0.13(+0.50%)
May 25, 2012 25.49 25.51 25.37 25.41 1,475 -0.07(-0.26%)
May 24, 2012 25.47 25.48 25.32 25.48 1,091 +0.24(+0.95%)
May 23, 2012 25.26 25.33 25.11 25.24 7,053 -0.22(-0.85%)
May 22, 2012 25.56 25.66 25.38 25.45 19,300 +0.15(+0.59%)
May 21, 2012 25.12 25.30 25.11 25.30 1,153 +0.26(+1.03%)
May 18, 2012 25.35 25.35 25.05 25.05 8,064 -0.22(-0.87%)
May 17, 2012 25.47 25.47 25.27 25.27 910 -0.32(-1.25%)
May 16, 2012 25.86 25.86 25.58 25.59 4,987 -0.06(-0.24%)
May 15, 2012 25.78 25.87 25.63 25.65 7,263 -0.14(-0.55%)
May 14, 2012 25.81 25.92 25.78 25.79 5,161 -0.29(-1.13%)
May 11, 2012 26.20 26.20 26.07 26.08 1,748 -0.12(-0.44%)
May 10, 2012 26.20 26.20 26.20 26.20 602 +0.02(+0.06%)
May 09, 2012 26.13 26.18 26.13 26.18 633 -0.06(-0.22%)
May 08, 2012 26.07 26.24 26.07 26.24 958 -0.15(-0.57%)
May 07, 2012 26.31 26.39 26.31 26.39 510 +0.04(+0.16%)
May 04, 2012 26.64 26.64 26.35 26.35 19,184 -0.44(-1.64%)
May 03, 2012 26.96 26.96 26.77 26.79 1,911 -0.18(-0.68%)
May 02, 2012 26.88 26.98 26.85 26.97 1,417 -0.23(-0.84%)
May 01, 2012 26.89 27.20 26.89 27.20 1,416 +0.31(+1.15%)
Apr 30, 2012 26.90 26.90 26.85 26.89 1,645 -0.07(-0.28%)
Apr 27, 2012 27.06 27.07 26.96 26.96 770 +0.16(+0.58%)
Apr 26, 2012 26.82 26.84 26.81 26.81 374,145 +0.03(+0.10%)
Apr 25, 2012 26.73 26.80 26.72 26.78 644,489 +0.35(+1.32%)
Apr 24, 2012 26.34 26.43 26.34 26.43 1,468 +0.09(+0.35%)
Apr 23, 2012 26.27 26.34 26.22 26.34 1,220,157 -0.24(-0.89%)
Apr 20, 2012 26.64 26.70 26.55 26.58 48,594 +0.07(+0.26%)
Apr 19, 2012 26.64 26.70 26.49 26.51 2,817,275 -0.24(-0.90%)
Apr 18, 2012 26.67 26.75 26.67 26.75 5,587 -0.07(-0.25%)
Apr 17, 2012 26.64 26.81 26.63 26.81 5,025 +0.44(+1.67%)
Apr 16, 2012 26.44 26.45 26.32 26.37 24,254 -0.12(-0.46%)
Apr 13, 2012 26.48 26.50 26.46 26.49 945,804 -0.24(-0.89%)
Apr 12, 2012 26.56 26.73 26.56 26.73 12,278 +0.36(+1.37%)
Apr 11, 2012 26.49 26.49 26.37 26.37 89,406 -0.26(-0.97%)
Apr 10, 2012 26.61 26.63 26.61 26.63 1,808 -0.02(-0.09%)
Apr 09, 2012 26.61 26.72 26.59 26.66 3,249 -0.27(-1.02%)
Apr 05, 2012 26.95 26.95 26.93 26.93 413 -0.03(-0.09%)
Apr 04, 2012 26.90 26.95 26.90 26.95 2,802,327 -0.21(-0.76%)
Apr 03, 2012 27.24 27.24 27.03 27.16 1,446 -0.13(-0.49%)
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.