IWY - iShares Russell Top 200 Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020104.72104.89103.35103.73103.73120,700
Feb 20, 2020105.95106.12104.40105.36105.3688,800
Feb 19, 2020105.90106.30105.73106.09106.0968,700
Feb 18, 2020104.94105.51104.81105.32105.32101,400
Feb 14, 2020105.14105.36104.92105.33105.3390,600
Feb 13, 2020104.50105.44104.50104.95104.9574,100
Feb 12, 2020104.80105.18104.57105.14105.1463,700
Feb 11, 2020104.86105.01104.01104.21104.2168,000
Feb 10, 2020102.84104.37102.84104.37104.37141,200
Feb 07, 2020103.25103.60102.90103.17103.1783,700
Feb 06, 2020103.18103.57102.90103.57103.5753,700
Feb 05, 2020103.35103.35102.16102.67102.6772,600
Feb 04, 2020101.52102.47101.44102.24102.2468,100
Feb 03, 202099.41100.5699.41100.28100.2886,500
Jan 31, 2020100.93100.9398.7799.0499.04116,700
Jan 30, 2020100.01100.8099.68100.78100.7882,900
Jan 29, 2020100.91101.16100.15100.55100.5585,700
Jan 28, 202099.50100.4199.28100.17100.1774,600
Jan 27, 202098.8099.4398.3498.9598.9580,100
Jan 24, 2020101.99102.04100.30100.71100.71117,200
Jan 23, 2020101.37101.67101.06101.66101.6652,400
Jan 22, 2020101.88102.06101.48101.49101.4994,400
Jan 21, 2020101.24101.63101.21101.47101.4759,800
Jan 17, 2020101.23101.47100.99101.43101.4385,300
Jan 16, 2020100.53100.96100.37100.96100.9665,200
Jan 15, 202099.76100.3499.7699.9999.9965,900
Jan 14, 2020100.03100.1299.4999.6099.6061,200
Jan 13, 202099.54100.0599.42100.05100.0564,500
Jan 10, 202099.6199.6799.0399.1099.1066,400
Jan 09, 202099.1199.3998.8699.3099.3068,100
Jan 08, 202097.5498.8097.5498.3598.3555,700
Jan 07, 202097.8097.8897.4597.5997.5994,000
Jan 06, 202096.5397.8596.5097.8097.8065,500
Jan 03, 202096.7697.6596.7097.2197.2175,800
Jan 02, 202097.1897.9197.0397.9197.91279,600
Dec 31, 201996.2596.5896.0396.5896.5848,700
Dec 30, 201997.0397.0396.0796.4196.4149,600
Dec 27, 201997.3397.3396.8597.0597.0573,600
Dec 26, 201996.3496.9696.3496.9696.9653,300
Dec 24, 201996.3596.3596.1096.1996.1933,100
Dec 23, 201996.3096.3896.2096.2396.2392,400
Dec 20, 201996.0396.1695.8495.9695.9687,800
Dec 19, 201995.1395.6595.1395.6595.6561,900
Dec 18, 201995.0895.2794.9995.0595.0547,200
Dec 17, 201995.0695.1094.8094.9094.9045,100
Dec 16, 201994.6195.0794.6194.9594.9558,700
Dec 16, 20190.255 Dividend
Dec 13, 201993.9994.4693.8594.3794.1258,200
Dec 12, 201993.4794.3793.4194.0893.8358,000
Dec 11, 201993.2093.6093.1993.5193.26106,600
Dec 10, 201993.2293.4392.9893.0692.8142,800
Dec 09, 201993.4593.7093.2593.2593.0052,600
Dec 06, 201993.3593.6293.2893.5493.29434,100
Dec 05, 201992.8292.8292.2192.6992.44107,200
Dec 04, 201992.5392.6892.3692.4992.2455,600
Dec 03, 201991.4792.0791.2792.0791.8252,200
Dec 02, 201993.7893.7892.2892.5692.31129,500
Nov 29, 201993.7593.8293.5893.6493.3932,100
Nov 27, 201993.6693.9293.5293.9093.6556,700
Nov 26, 201993.1993.5193.1993.4093.1578,800
Nov 25, 201992.5093.1192.5093.1192.8654,900
Nov 22, 201992.3292.3291.8392.1991.9432,000
Nov 21, 201992.4592.4591.9492.1191.8651,700
Nov 20, 201992.5792.8291.8092.3292.0766,900
Nov 19, 201992.9892.9892.5292.7692.5197,300
Nov 18, 201992.4192.7192.2892.6392.3844,300
Nov 15, 201992.3092.4991.9192.4992.2455,000
Nov 14, 201991.3591.7191.2291.6491.3951,100
Nov 13, 201991.1691.6691.1691.5391.28189,900
Nov 12, 201991.2291.7091.2191.4391.1864,500
Nov 11, 201990.7891.1690.7691.1090.8529,100
Nov 08, 201990.8191.2190.6091.2190.9665,900
Nov 07, 201990.9791.2890.6790.8190.56113,900
Nov 06, 201990.4890.5390.1690.5390.2956,600
Nov 05, 201990.8890.8890.2590.3990.1583,600
Nov 04, 201990.8690.9690.6090.6590.4153,600
Nov 01, 201990.1390.4990.1190.4490.20161,800
Oct 31, 201990.0390.1189.4089.7289.4858,600
Oct 30, 201989.4189.9689.1689.8489.6081,400
Oct 29, 201989.6489.7789.2989.3689.1261,100
Oct 28, 201989.3189.7289.3189.6289.3839,500
Oct 25, 201988.1088.9788.1088.9388.6931,500
Oct 24, 201988.4288.5688.1088.5288.2841,700
Oct 23, 201987.7487.9687.5687.9087.6687,100
Oct 22, 201988.6888.8487.7587.7687.5233,400
Oct 21, 201988.3688.5788.1388.5788.3374,300
Oct 18, 201988.6188.6587.6687.9587.7138,900
Oct 17, 201988.9589.0088.5188.6488.4087,200
Oct 16, 201988.4188.5088.0188.4888.2460,500
Oct 15, 201988.1188.8888.0688.7288.4841,700
Oct 14, 201987.6187.9887.6187.7487.5034,300
Oct 11, 201987.6888.3287.6587.7387.4954,200
Oct 10, 201986.2687.0886.2686.7886.5530,900
Oct 09, 201986.1186.5885.8886.2586.0238,800
Oct 08, 201986.1486.3885.3485.3485.1133,500
Oct 07, 201986.6587.2186.5686.6286.3933,900
Oct 04, 201986.0187.2886.0186.9186.6868,200
Oct 03, 201984.6785.6683.8785.6685.4340,700
Oct 02, 201985.6985.6984.3084.7584.5263,800
Oct 01, 201987.4487.6486.2186.3186.0893,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...