Skip to main content
iShares Russell Top 200 Growth ETF (IWY)
NYSEARCA: IWY · Real-Time Price · USD
279.83
+0.67 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed

IWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025279.70281.07278.89279.83279.830.24%149,828
Dec 4, 2025279.62279.89277.53279.16279.160.19%250,620
Dec 3, 2025277.87279.38276.96278.64278.64-0.16%255,014
Dec 2, 2025278.73280.60278.04279.10279.100.48%253,353
Dec 1, 2025276.42278.56275.92277.77277.77-0.38%490,696
Nov 28, 2025277.79278.84277.32278.84278.840.50%84,929
Nov 26, 2025277.39278.39275.94277.45277.450.79%202,678
Nov 25, 2025272.61275.78270.02275.28275.280.59%302,341
Nov 24, 2025269.57274.16269.57273.67273.672.28%333,221
Nov 21, 2025267.17270.74263.81267.56267.560.41%397,248
Nov 20, 2025277.42278.70266.10266.46266.46-2.03%632,228
Nov 19, 2025270.38274.22269.70271.98271.980.79%320,276
Nov 18, 2025271.30272.77267.76269.84269.84-1.36%394,530
Nov 17, 2025274.16276.92271.81273.56273.56-0.90%255,973
Nov 14, 2025271.51277.92270.48276.05276.050.27%244,952
Nov 13, 2025279.40279.63274.40275.31275.31-2.09%252,354
Nov 12, 2025282.93282.93279.46281.18281.18-0.17%171,298
Nov 11, 2025280.59281.89279.39281.66281.66-0.08%140,899
Nov 10, 2025279.57282.33279.15281.88281.882.26%243,301
Nov 7, 2025274.97275.66270.84275.66275.66-0.30%282,858
Nov 6, 2025280.50280.65275.70276.50276.50-1.66%229,183
Nov 5, 2025280.71283.21279.79281.16281.160.11%144,699
Nov 4, 2025281.73283.58280.49280.84280.84-1.68%183,622
Nov 3, 2025286.85287.19284.92285.63285.630.46%236,369
Oct 31, 2025287.44287.44283.38284.32284.320.21%159,337
Oct 30, 2025286.09286.40283.65283.73283.73-1.57%256,388
Oct 29, 2025288.36288.99285.86288.26288.260.62%287,675
Oct 28, 2025285.31287.44284.53286.47286.471.03%162,732
Oct 27, 2025282.09283.66281.72283.54283.541.74%161,059
Oct 24, 2025278.16279.43277.93278.68278.680.92%179,070
Oct 23, 2025273.94276.63273.80276.15276.150.81%361,243
Oct 22, 2025276.32276.40271.52273.94273.94-0.71%194,248
Oct 21, 2025276.16276.55275.12275.90275.90-0.05%146,195
Oct 20, 2025274.33276.59274.32276.04276.041.14%258,248
Oct 17, 2025270.03273.59269.61272.93272.930.54%221,121
Oct 16, 2025273.58274.68269.53271.46271.46-0.38%332,646
Oct 15, 2025274.05274.84270.00272.50272.500.48%241,798
Oct 14, 2025270.81273.16268.00271.21271.21-0.94%280,366
Oct 13, 2025273.04274.35272.00273.78273.781.99%216,788
Oct 10, 2025277.77278.57268.29268.43268.43-3.21%479,308
Oct 9, 2025277.87277.87276.24277.32277.32-0.09%251,837
Oct 8, 2025275.39277.56275.37277.56277.561.04%523,343
Oct 7, 2025276.54276.85273.92274.71274.71-0.49%729,574
Oct 6, 2025275.53276.66274.87276.06276.060.58%639,530
Oct 3, 2025275.64276.20273.61274.46274.46-0.39%407,106
Oct 2, 2025276.81276.81274.60275.54275.540.09%191,592
Oct 1, 2025272.13275.83272.13275.30275.300.60%303,175
Sep 30, 2025271.96273.75270.99273.65273.650.63%240,884
Sep 29, 2025272.10273.38271.31271.93271.930.37%332,926
Sep 26, 2025270.62271.12268.93270.94270.940.36%140,418