Canada markets closed

iShares Russell Top 200 Growth ETF (IWY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
214.40+2.60 (+1.23%)
At close: 04:00PM EDT
214.21 -0.19 (-0.09%)
After hours: 06:21PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2024212.81214.54212.52214.40214.401,167,700
Jun 24, 2024213.45214.46211.67211.80211.80306,400
Jun 21, 2024214.65215.31213.46214.12214.12203,100
Jun 20, 2024216.93217.23213.74214.76214.76367,300
Jun 18, 2024215.99216.31215.31216.14216.14233,200
Jun 17, 2024213.77216.86213.35215.97215.97403,500
Jun 14, 2024212.56213.77212.42213.74213.74232,400
Jun 13, 2024213.24213.45211.57212.81212.81263,700
Jun 12, 2024210.61213.00210.08211.54211.54349,100
Jun 11, 2024206.49208.68205.75208.65208.653,105,000
Jun 11, 20240.194 Dividend
Jun 10, 2024205.81206.94205.42206.77206.582,711,100
Jun 07, 2024206.13207.23205.45205.98205.79179,900
Jun 06, 2024206.47206.84205.53206.19206.00169,400
Jun 05, 2024203.71205.94203.35205.93205.74325,400
Jun 04, 2024201.41202.49200.60202.25202.06250,700
Jun 03, 2024201.37201.70199.08201.44201.25370,900
May 31, 2024200.09200.15196.40200.15199.96565,800
May 30, 2024201.63201.63199.00199.37199.18195,500
May 29, 2024201.73203.21201.73202.70202.51187,800
May 28, 2024202.83203.39202.02203.39203.20206,300
May 24, 2024200.98202.34200.55201.99201.80228,900
May 23, 2024202.85203.04199.78200.32200.13318,600
May 22, 2024201.41201.55199.80200.71200.52195,700
May 21, 2024200.29201.51200.12201.48201.29178,100
May 20, 2024199.65201.06199.65200.74200.55245,700
May 17, 2024200.02200.02198.85199.65199.46158,600
May 16, 2024200.43201.09199.57199.57199.38439,600
May 15, 2024198.23200.45197.90200.35200.16340,900
May 14, 2024195.72197.55195.68197.27197.08204,500
May 13, 2024196.51196.51195.32196.13195.95314,400
May 10, 2024196.31196.86195.23195.92195.74210,800
May 09, 2024195.27195.89194.61195.77195.59286,000
May 08, 2024194.44195.62194.41195.21195.03300,700
May 07, 2024195.71196.03194.99195.45195.27248,200
May 06, 2024193.56195.25193.12195.23195.05204,200
May 03, 2024192.75193.27191.64192.78192.60319,800
May 02, 2024188.43189.41186.73189.35189.17246,700
May 01, 2024187.47190.19186.36186.72186.54272,900
Apr 30, 2024190.42191.03187.42187.42187.24196,800
Apr 29, 2024191.34191.40189.59190.62190.44450,000
Apr 26, 2024189.58191.20189.12190.47190.29219,700
Apr 25, 2024183.78187.01183.35186.84186.66421,200
Apr 24, 2024189.39189.51187.17187.90187.72259,400
Apr 23, 2024186.45188.29186.11188.20188.02279,800
Apr 22, 2024184.72186.41183.25185.27185.10233,900
Apr 19, 2024187.11187.21182.98183.56183.39363,700
Apr 18, 2024188.71189.69187.36187.59187.41230,100
Apr 17, 2024191.29191.40188.00188.33188.15221,900
Apr 16, 2024190.18191.42189.61190.07189.89249,500
Apr 15, 2024194.88194.96189.87190.00189.82322,400
Apr 12, 2024194.54195.13192.78193.55193.37221,200
Apr 11, 2024193.92196.48192.91195.96195.78244,700
Apr 10, 2024192.26193.49192.00192.97192.79355,300
Apr 09, 2024194.94194.97192.17194.28194.10278,700
Apr 08, 2024194.60194.90193.57194.13193.95227,400
Apr 05, 2024192.36195.07192.29194.17193.99295,700
Apr 04, 2024195.78196.30191.41191.45191.27382,500
Apr 03, 2024193.08195.06193.08194.10193.92443,300
Apr 02, 2024192.89193.93192.37193.78193.601,310,900
Apr 01, 2024195.49196.55194.49195.34195.161,656,900
Mar 28, 2024195.41195.74194.89195.10194.92257,400
Mar 27, 2024196.34196.38194.36195.61195.43306,800
Mar 26, 2024196.77196.83195.08195.15194.97341,700
Mar 25, 2024195.89196.56195.11195.91195.73195,100
Mar 22, 2024196.32197.33196.00196.82196.64232,500
Mar 21, 2024197.90197.90196.35196.44196.26348,800
Mar 21, 20240.249 Dividend
Mar 20, 2024194.90196.69194.18196.69196.26304,500
Mar 19, 2024192.75194.63191.79194.52194.09307,200
Mar 18, 2024193.83194.94193.17193.25192.82268,000
Mar 15, 2024191.99192.58190.80191.43191.01342,100
Mar 14, 2024194.26194.61192.73193.89193.46297,800
Mar 13, 2024194.11194.11192.77193.42192.99432,300
Mar 12, 2024192.03194.39190.75194.21193.784,080,300
Mar 11, 2024190.98191.30190.00190.69190.27325,100
Mar 08, 2024194.27195.71191.28191.55191.13382,000
Mar 07, 2024192.51194.34191.77193.79193.36401,900
Mar 06, 2024191.87192.16190.30191.17190.75395,900
Mar 05, 2024192.28192.29189.29190.22189.80232,700
Mar 04, 2024194.08194.43193.42193.42192.99340,700
Mar 01, 2024192.45194.61192.45194.47194.04263,000
Feb 29, 2024191.75192.66190.48192.32191.90242,500
Feb 28, 2024191.13191.38190.47190.96190.54175,700
Feb 27, 2024191.70191.97190.76191.83191.41230,600
Feb 26, 2024192.50192.80191.51191.51191.09340,200
Feb 23, 2024193.35193.83191.60192.12191.70286,900
Feb 22, 2024190.33192.70190.25192.43192.01328,500
Feb 21, 2024185.88186.48184.81186.48186.07290,500
Feb 20, 2024187.71188.28185.47186.85186.44537,800
Feb 16, 2024190.27190.27188.50188.77188.35243,600
Feb 15, 2024189.84190.07188.65190.03189.61268,800
Feb 14, 2024189.12190.02187.90189.82189.40751,300
Feb 13, 2024187.02189.01186.55187.76187.35265,400
Feb 12, 2024191.48191.96190.00190.41189.99366,300
Feb 09, 2024190.11191.70189.92191.48191.06289,100
Feb 08, 2024189.36189.79189.08189.46189.04254,300
Feb 07, 2024187.86189.40187.71189.32188.901,363,800
Feb 06, 2024187.45187.63185.64186.81186.40987,900
Feb 05, 2024187.24187.49185.59186.93186.52291,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...