IWY - iShares Russell Top 200 Growth ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201986.3586.3585.0385.1285.1257,900
Jun 24, 201986.5986.6986.3986.4286.4263,000
Jun 21, 201986.5286.8886.3686.5886.5859,300
Jun 20, 201986.7586.8186.0386.7086.7040,300
Jun 19, 201985.5985.8885.2385.7585.7594,300
Jun 18, 201985.3185.8885.2385.4285.4287,900
Jun 17, 201984.4384.7484.3484.5784.5747,500
Jun 17, 20190.272 Dividend
Jun 14, 201984.4284.6284.2884.5184.2434,900
Jun 13, 201984.5984.7084.3584.5284.2534,000
Jun 12, 201984.3884.4684.1184.2884.0134,900
Jun 11, 201985.2785.2784.2284.4984.2236,200
Jun 10, 201984.5585.1984.4884.5184.2456,100
Jun 07, 201982.9984.2382.9984.0383.7678,300
Jun 06, 201982.2182.7581.9582.5782.3046,900
Jun 05, 201981.8282.0881.3082.0881.8262,000
Jun 04, 201980.0181.1979.7681.1980.9374,100
Jun 03, 201980.3380.4778.7879.2178.96119,900
May 31, 201980.7181.0280.4480.4780.21190,300
May 30, 201981.5381.7381.2981.6681.4062,300
May 29, 201981.4281.5880.8781.3281.0652,400
May 28, 201982.4982.8581.8881.8981.6363,300
May 24, 201982.7082.8282.2182.3282.0645,100
May 23, 201982.4782.5381.8182.2181.9548,100
May 22, 201983.1183.6283.1183.3083.0338,000
May 21, 201983.3683.6683.2283.4783.2029,800
May 20, 201982.7083.1582.5682.7382.4642,300
May 17, 201983.4184.4883.4183.6483.3780,800
May 16, 201983.5784.7083.5784.2183.9465,900
May 15, 201981.9383.6481.9383.3983.1255,700
May 14, 201982.0983.0081.9382.4582.1879,900
May 13, 201982.2582.5981.4581.6881.42155,400
May 10, 201983.5684.4282.4784.1783.9066,900
May 09, 201983.4384.0882.8583.9083.6370,700
May 08, 201984.1284.7883.9584.2483.9757,300
May 07, 201985.1285.1283.5884.2483.97154,500
May 06, 201984.5785.9784.5085.8585.5750,100
May 03, 201985.8386.3485.7786.2886.0062,400
May 02, 201985.4785.7784.7185.2584.9890,300
May 01, 201986.5486.5685.5185.5185.2365,300
Apr 30, 201985.9786.0485.4286.0485.7648,700
Apr 29, 201986.1786.4186.1586.2685.9844,500
Apr 26, 201985.8686.1785.4686.1785.8997,200
Apr 25, 201985.9786.0085.3885.8085.5241,700
Apr 24, 201985.8385.9185.5785.5785.2944,700
Apr 23, 201985.0385.8884.9785.7885.5052,700
Apr 22, 201984.2784.8584.2784.8384.5661,600
Apr 18, 201984.5484.6984.1984.6184.3447,200
Apr 17, 201984.7784.7784.2684.3984.1239,700
Apr 16, 201984.8384.8384.2384.4084.1343,300
Apr 15, 201984.5484.5684.0884.5484.2739,800
Apr 12, 201984.4784.5384.2684.4484.17102,100
Apr 11, 201984.2984.2983.8283.9783.7036,500
Apr 10, 201983.9584.1383.8284.1383.8629,500
Apr 09, 201983.8484.0983.7183.8283.5534,400
Apr 08, 201983.9084.2183.6284.1783.9069,300
Apr 05, 201983.9484.0983.9384.0983.8249,100
Apr 04, 201983.6383.8983.2983.7183.44214,700
Apr 03, 201983.7184.0483.3883.6283.3544,700
Apr 02, 201983.2083.4783.0883.4183.1445,000
Apr 01, 201982.9583.1782.7383.1582.8843,800
Mar 29, 201982.0982.2581.7782.2381.9747,100
Mar 28, 201981.4481.6881.0881.5781.3160,800
Mar 27, 201981.7381.8080.6481.2580.9951,100
Mar 26, 201981.8882.2281.2681.6081.3457,700
Mar 25, 201981.0581.4280.7681.2881.0264,800
Mar 22, 201982.4582.6581.1981.1980.9385,500
Mar 21, 201981.5483.0181.5482.8982.6261,200
Mar 20, 201981.5882.2481.2281.8681.60101,600
Mar 20, 20190.228 Dividend
Mar 19, 201982.0782.3681.5781.9381.4489,100
Mar 18, 201981.4981.8481.4081.7481.2573,800
Mar 15, 201981.2181.7381.1981.4981.0075,500
Mar 14, 201981.2181.2380.9481.0980.6050,400
Mar 13, 201980.8081.4280.8081.0680.5756,800
Mar 12, 201980.3780.6780.2780.4880.0062,900
Mar 11, 201979.0480.2579.0480.2579.7776,700
Mar 08, 201978.1778.9278.1378.9278.4586,200
Mar 07, 201979.6679.6978.6978.9478.4792,200
Mar 06, 201980.2780.2979.7279.8179.3351,900
Mar 05, 201980.2980.4480.0880.2379.75101,200
Mar 04, 201980.9181.0379.5680.2679.78106,800
Mar 01, 201980.5080.6480.1080.5680.08121,400
Feb 28, 201979.9980.2279.8379.9179.43103,000
Feb 27, 201979.9680.2479.5680.1779.6989,300
Feb 26, 201980.0080.4979.9280.2579.77185,600
Feb 25, 201980.5480.6680.1680.1979.7192,900
Feb 22, 201979.6580.0879.6280.0579.57131,400
Feb 21, 201979.5279.6179.0779.3778.89113,900
Feb 20, 201979.6479.8779.3779.6379.15323,900
Feb 19, 201979.3079.8679.3079.6079.12134,300
Feb 15, 201979.6279.6279.2579.5879.1077,800
Feb 14, 201978.7579.3078.5179.0278.5575,900
Feb 13, 201979.1879.4879.0779.1278.6563,900
Feb 12, 201978.3779.0378.3778.9378.46119,200
Feb 11, 201978.1378.1377.7377.8677.3972,500
Feb 08, 201977.2077.7477.1877.7477.2742,800
Feb 07, 201978.0378.2377.2677.7677.29136,100
Feb 06, 201978.8378.8778.3678.6278.15170,600
Feb 05, 201978.4978.9578.4978.8778.40119,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...