NYSEArca - Nasdaq Real Time Price USD

iShares Russell Top 200 ETF (IWL)

125.11
+0.84
+(0.68%)
As of 2:01:06 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025119.91128.34118.75125.11125.11211,774
Apr 4, 2025128.49128.71124.18124.27124.27225,900
Apr 3, 2025133.76134.25132.01132.01132.01211,800
Apr 2, 2025136.47139.44136.47138.75138.75173,200
Apr 1, 2025136.91138.39136.19137.92137.92342,000
Mar 31, 2025134.93137.68134.32137.41137.41200,500
Mar 28, 2025139.13139.41136.53136.66136.6638,600
Mar 27, 2025139.65140.53139.15139.57139.5742,500
Mar 26, 2025141.79141.94139.70140.03140.03108,800
Mar 25, 2025141.77142.15141.50141.91141.91186,400
Mar 24, 2025140.79141.71140.63141.49141.49151,000
Mar 21, 2025137.80139.16137.60139.03139.0335,300
Mar 20, 2025138.11140.08138.00138.86138.8674,500
Mar 19, 2025138.12140.10137.82139.12139.1243,500
Mar 18, 2025 0.35 Dividend
Mar 18, 2025138.57138.69137.26137.58137.5864,000
Mar 17, 2025138.66140.27138.55139.62139.2762,100
Mar 14, 2025136.95138.89136.95138.67138.3287,100
Mar 13, 2025137.67137.74135.53135.83135.4951,500
Mar 12, 2025138.47138.47136.60137.77137.4269,800
Mar 11, 2025137.40138.44135.87136.87136.5294,200
Mar 10, 2025139.67139.88136.66137.92137.57121,000
Mar 7, 2025140.76142.10139.44141.93141.57162,800
Mar 6, 2025141.99143.19140.61141.27140.91443,600
Mar 5, 2025142.38144.44141.51143.94143.58124,400
Mar 4, 2025142.82144.45141.17142.45142.09129,700
Mar 3, 2025147.14147.51143.13143.99143.63441,500
Feb 28, 2025144.34146.80143.78146.67146.3073,400
Feb 27, 2025147.45147.84144.29144.29143.9369,600
Feb 26, 2025147.28148.09146.24146.75146.3895,400
Feb 25, 2025147.48147.54145.80146.75146.3848,700
Feb 24, 2025148.89149.24147.49147.49147.12108,300
Feb 21, 2025150.93150.93148.37148.47148.1045,700
Feb 20, 2025151.38151.52150.44151.11150.73193,600
Feb 19, 2025151.06151.73150.73151.73151.3537,200
Feb 18, 2025151.21151.23150.50151.23150.8543,500
Feb 14, 2025151.08151.26150.85151.02150.64104,000
Feb 13, 2025149.76151.04149.56150.95150.5797,600
Feb 12, 2025148.26149.62148.26149.35148.9732,200
Feb 11, 2025149.07149.87148.92149.78149.4042,100
Feb 10, 2025149.29149.72149.14149.60149.2248,600
Feb 7, 2025150.00150.40148.39148.46148.0974,100
Feb 6, 2025149.78150.07149.15150.07149.6931,600
Feb 5, 2025148.42149.43148.11149.41149.0316,800
Feb 4, 2025147.69148.94147.69148.90148.5230,200
Feb 3, 2025146.36148.44146.11147.78147.4183,100
Jan 31, 2025150.40150.90148.71148.90148.5299,100
Jan 30, 2025149.21149.86148.67149.57149.1945,400
Jan 29, 2025149.19149.33148.26148.92148.5429,400
Jan 28, 2025148.29149.69147.61149.48149.1035,600
Jan 27, 2025146.56148.06146.50147.95147.5886,900
Jan 24, 2025150.97150.98150.10150.41150.0346,300
Jan 23, 2025149.68150.77149.68150.76150.3828,500
Jan 22, 2025149.75150.29149.60149.97149.59150,000
Jan 21, 2025148.19148.81147.72148.75148.37213,600
Jan 17, 2025147.67147.98147.10147.58147.21129,300
Jan 16, 2025146.88146.88145.92145.92145.5537,000
Jan 15, 2025145.72146.75145.69146.47146.1027,300
Jan 14, 2025144.50144.50142.86143.72143.3636,000
Jan 13, 2025142.37143.75142.21143.75143.3930,500
Jan 10, 2025144.88144.97143.20143.64143.2839,600
Jan 8, 2025145.69146.08144.79145.84145.4764,900
Jan 7, 2025148.04148.04145.44145.59145.2259,600
Jan 6, 2025147.63148.40146.95147.47147.10101,000
Jan 3, 2025145.23146.52145.16146.32145.9523,300
Jan 2, 2025145.47146.08143.49144.54144.1859,000
Dec 31, 2024145.86146.02144.54144.71144.3552,100
Dec 30, 2024145.43146.34144.64145.43145.0640,700
Dec 27, 2024147.96147.96146.25147.17146.8028,700
Dec 26, 2024148.48149.13148.39148.85148.4716,300
Dec 24, 2024147.53148.75147.36148.75148.3716,900
Dec 23, 2024146.19147.32145.65147.11146.7423,800
Dec 20, 2024143.93147.21143.68146.00145.63123,600
Dec 19, 2024145.92146.08144.50144.50144.1442,700
Dec 18, 2024149.03149.50144.51144.51144.1574,800
Dec 17, 2024 0.41 Dividend
Dec 17, 2024148.92149.19148.63148.99148.6129,300
Dec 16, 2024149.61150.24149.51149.97149.1961,500
Dec 13, 2024149.61149.86148.73149.07148.2926,000
Dec 12, 2024149.62149.71148.97148.97148.1929,500
Dec 11, 2024149.14150.01149.14149.83149.0558,400
Dec 10, 2024148.96149.25148.34148.40147.6328,800
Dec 9, 2024149.56149.56148.66148.81148.0320,200
Dec 6, 2024149.27149.80149.22149.58148.8019,700
Dec 5, 2024149.46149.64149.09149.18148.4092,300
Dec 4, 2024148.80149.46148.75149.38148.6066,600
Dec 3, 2024147.99148.20147.74148.13147.3630,700
Dec 2, 2024147.75148.13147.74148.04147.2760,900
Nov 29, 2024146.65147.71146.65147.49146.7214,500
Nov 27, 2024147.00147.00146.19146.56145.7936,600
Nov 26, 2024146.63147.30146.50147.18146.41121,600
Nov 25, 2024146.74147.11145.83146.22145.4694,100
Nov 22, 2024145.38145.98145.34145.86145.1071,200
Nov 21, 2024145.50145.84143.97145.43144.6743,400
Nov 20, 2024144.96144.96143.57144.83144.07231,100
Nov 19, 2024143.35145.07143.34144.89144.1330,500
Nov 18, 2024143.76144.48143.60144.25143.5039,800
Nov 15, 2024144.84144.84143.27143.68142.9340,600
Nov 14, 2024146.73146.81145.69145.80145.0428,600
Nov 13, 2024146.68147.18146.16146.68145.9133,400
Nov 12, 2024146.86147.02145.99146.52145.7549,500
Nov 11, 2024147.13147.29146.50146.89146.1249,500
Nov 8, 2024146.42147.14146.40146.84146.0746,900
Nov 7, 2024145.54146.48145.54146.29145.5352,500
Nov 6, 2024144.17145.16143.70144.97144.2152,100
Nov 5, 2024139.97141.29139.86141.29140.5555,900
Nov 4, 2024140.05140.25139.28139.66138.9358,100
Nov 1, 2024140.17141.11140.03140.10139.3766,700
Oct 31, 2024141.27141.27139.32139.32138.5994,500
Oct 30, 2024142.66143.20142.18142.36141.6280,900
Oct 29, 2024142.21143.09141.95142.79142.0457,900
Oct 28, 2024142.80142.94142.35142.38141.64275,400
Oct 25, 2024142.58143.21141.98142.07141.3335,500
Oct 24, 2024142.20142.20141.35142.00141.2613,500
Oct 23, 2024142.67142.76140.96141.62140.8834,100
Oct 22, 2024142.50143.45142.50143.21142.4649,100
Oct 21, 2024142.96143.33142.38143.18142.4327,100
Oct 18, 2024142.94143.38142.79143.16142.4122,300
Oct 17, 2024143.51143.51142.58142.58141.8455,400
Oct 16, 2024142.04142.63141.76142.56141.8237,500
Oct 15, 2024143.22143.24141.68141.98141.2427,400
Oct 14, 2024142.54143.49142.54143.18142.4312,800
Oct 11, 2024141.26142.23141.21142.09141.3530,900
Oct 10, 2024141.22141.60140.86141.35140.6143,400
Oct 9, 2024140.54141.57140.43141.42140.6852,700
Oct 8, 2024139.65140.57139.58140.50139.7741,200
Oct 7, 2024139.98140.09138.82138.92138.1923,900
Oct 4, 2024140.02140.37139.09140.37139.6419,500
Oct 3, 2024138.71139.42138.48138.95138.2238,600
Oct 2, 2024138.93139.44138.34139.12138.39118,000
Oct 1, 2024140.37140.37138.43139.18138.45109,200
Sep 30, 2024139.59140.57139.10140.44139.7138,500
Sep 27, 2024140.47140.47139.64139.82139.0946,300
Sep 26, 2024140.86140.88139.84140.15139.4236,400
Sep 25, 2024 0.45 Dividend
Sep 25, 2024139.78140.08139.48139.72138.9937,100
Sep 24, 2024140.12140.34139.35140.32139.1424,400
Sep 23, 2024139.90140.04139.56139.94138.7631,500
Sep 20, 2024139.50139.94139.12139.60138.4324,500
Sep 19, 2024139.65140.26139.15139.82138.6422,100
Sep 18, 2024137.98138.66137.22137.22136.0737,400
Sep 17, 2024138.36138.53137.32137.63136.4726,200
Sep 16, 2024137.33137.75137.11137.73136.5776,600
Sep 13, 2024137.25137.87137.25137.56136.4021,200
Sep 12, 2024136.07137.11135.69137.04135.8920,200
Sep 11, 2024134.35136.04132.17135.88134.7419,000
Sep 10, 2024134.09134.28132.89134.26133.1332,900
Sep 9, 2024133.00133.75132.58133.45132.3371,400
Sep 6, 2024134.52134.52131.77132.00130.8962,500
Sep 5, 2024134.56135.29133.95134.31133.1846,400
Sep 4, 2024134.33135.54134.32134.63133.5069,700
Sep 3, 2024137.22137.23134.45134.92133.7990,800
Aug 30, 2024137.26138.08136.47138.03136.8737,000
Aug 29, 2024137.22137.97136.34136.62135.4742,300
Aug 28, 2024137.48137.52135.81136.67135.5239,100
Aug 27, 2024136.85137.64136.81137.51136.3584,300
Aug 26, 2024137.80137.98136.85137.26136.1162,600
Aug 23, 2024137.02137.88136.56137.62136.4635,200
Aug 22, 2024138.00138.13136.00136.18135.0438,500
Aug 21, 2024137.39137.78137.11137.52136.3630,800
Aug 20, 2024137.11137.67136.93137.15136.0033,800
Aug 19, 2024135.97137.17135.90137.17136.0263,500
Aug 16, 2024135.13136.08135.13135.85134.7184,300
Aug 15, 2024134.72135.71134.61135.71134.5776,900
Aug 14, 2024133.00133.47132.38133.23132.1153,500
Aug 13, 2024131.28132.80131.28132.80131.68191,600
Aug 12, 2024130.68131.07130.06130.51129.4122,400
Aug 9, 2024129.39130.42129.36130.26129.1736,100
Aug 8, 2024128.17129.78127.56129.67128.58100,000
Aug 7, 2024128.98129.73126.46126.55125.4975,500
Aug 6, 2024126.82129.22126.31127.48126.4193,100
Aug 5, 2024124.11127.69123.97126.32125.2681,800
Aug 2, 2024130.75131.11129.29130.32129.2284,400
Aug 1, 2024135.17135.81131.92132.85131.73551,100
Jul 31, 2024134.24135.29133.92134.66133.5348,800
Jul 30, 2024133.67133.76131.52132.25131.1481,900
Jul 29, 2024133.68133.85132.89133.22132.1057,400
Jul 26, 2024132.83133.89132.57133.12132.00143,100
Jul 25, 2024132.57133.98131.45131.68130.5770,800
Jul 24, 2024134.55134.64132.50132.66131.5559,500
Jul 23, 2024136.10136.71135.88135.97134.8340,300
Jul 22, 2024135.71136.31135.29136.08134.94101,100
Jul 19, 2024135.35136.00134.50134.71133.5852,400
Jul 18, 2024137.24137.24135.00135.44134.3099,800
Jul 17, 2024137.27137.52136.67136.73135.5857,800
Jul 16, 2024138.84138.94138.28138.85137.6882,900
Jul 15, 2024138.54139.20137.89138.42137.26134,800
Jul 12, 2024137.37138.81137.21137.96136.8065,500
Jul 11, 2024138.97138.97136.99137.19136.04241,000
Jul 10, 2024137.92138.97137.80138.87137.7092,000
Jul 9, 2024137.75137.84137.49137.60136.44175,900
Jul 8, 2024137.41137.57137.13137.32136.1752,200
Jul 5, 2024136.47137.37136.32137.34136.1956,700
Jul 3, 2024135.58136.37135.58136.37135.2223,400
Jul 2, 2024134.15135.54134.15135.54134.40197,100
Jul 1, 2024134.38134.75133.78134.60133.47132,500
Jun 28, 2024134.97135.69133.95133.95132.82131,500
Jun 27, 2024134.53134.86134.27134.58133.45135,800
Jun 26, 2024133.88134.65133.84134.45133.3246,800
Jun 25, 2024133.72134.19133.61134.19133.06134,400
Jun 24, 2024134.00134.48133.34133.36132.2475,800
Jun 21, 2024134.32134.32133.81133.97132.8486,700
Jun 20, 2024134.83135.00133.78134.12132.9998,000
Jun 18, 2024134.32134.56134.20134.56133.43159,200
Jun 17, 2024133.12134.59132.96134.30133.17107,800
Jun 14, 2024132.55133.23132.55133.23132.1124,500
Jun 13, 2024133.16133.16132.22132.90131.7884,300
Jun 12, 2024132.61133.14132.33132.52131.41244,900
Jun 11, 2024 0.32 Dividend
Jun 11, 2024130.48131.42130.17131.41130.3189,300
Jun 10, 2024130.75131.30130.61131.30129.88110,000
Jun 7, 2024130.79131.53130.61130.91129.5054,600
Jun 6, 2024131.06131.13130.65131.05129.6393,800
Jun 5, 2024129.89130.87129.52130.87129.46130,700
Jun 4, 2024128.82129.45128.43129.34127.94115,200
Jun 3, 2024129.22129.25127.75129.04127.65573,700
May 31, 2024128.02128.71126.67128.71127.3264,100
May 30, 2024128.25128.28127.34127.66126.28133,800
May 29, 2024128.51129.01128.51128.73127.3452,500
May 28, 2024129.60129.60128.87129.49128.0931,300
May 24, 2024128.90129.42128.77129.28127.8820,400
May 23, 2024130.22130.22128.18128.52127.1342,700
May 22, 2024129.42129.66128.81129.22127.8260,300
May 21, 2024129.00129.66129.00129.63128.2374,800
May 20, 2024129.03129.61128.97129.20127.8039,100
May 17, 2024128.99129.06128.58129.03127.6425,400
May 16, 2024129.16129.59128.87128.87127.4828,700
May 15, 2024127.99129.15127.90129.10127.7028,800
May 14, 2024126.75127.60126.75127.51126.1333,600
May 13, 2024127.25127.25126.76126.89125.5245,900
May 10, 2024127.05127.25126.60126.91125.5435,800
May 9, 2024126.03126.67125.93126.61125.2441,300
May 8, 2024125.62126.15125.53126.07124.71120,500
May 7, 2024126.09126.36125.91126.07124.71325,800
May 6, 2024125.17125.88125.05125.88124.5260,800
May 3, 2024124.68124.79123.93124.66123.31217,500
May 2, 2024122.59123.12121.83122.92121.59100,100
May 1, 2024121.93123.51121.67121.68120.37176,100
Apr 30, 2024123.81124.03122.10122.10120.7856,800
Apr 29, 2024124.17124.36123.44124.12122.7842,700
Apr 26, 2024123.43124.13123.14123.71122.3742,000
Apr 25, 2024121.07122.57121.04122.39121.0760,700
Apr 24, 2024123.58123.58122.49123.06121.7372,800
Apr 23, 2024122.24123.17122.05123.12121.7960,600
Apr 22, 2024121.18122.22120.57121.58120.2759,900
Apr 19, 2024121.56121.83120.18120.51119.2173,500
Apr 18, 2024122.35122.78121.60121.68120.3788,700
Apr 17, 2024123.33123.44121.74121.99120.6753,800
Apr 16, 2024123.07123.49122.50122.74121.4186,600
Apr 15, 2024125.46125.54122.78122.89121.5689,900
Apr 12, 2024125.41125.74124.15124.49123.1438,800
Apr 11, 2024125.58126.56124.78126.34124.9736,900
Apr 10, 2024124.96125.50124.63125.18123.83122,600
Apr 9, 2024126.50126.50124.99126.23124.8738,700
Apr 8, 2024126.25126.43125.89126.09124.7338,200

Related Tickers