iShares Russell Top 200 Growth ETF (IWY)
NYSEARCA: IWY · Real-Time Price · USD
226.99
+9.14 (4.20%)
At close: May 12, 2025, 4:00 PM
226.99
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 226.07 | 227.05 | 223.95 | 226.99 | 226.99 | 4.20% | 454,426 |
| May 9, 2025 | 218.86 | 219.64 | 217.35 | 217.85 | 217.85 | -0.21% | 313,268 |
| May 8, 2025 | 218.78 | 220.17 | 216.54 | 218.30 | 218.30 | 0.58% | 311,085 |
| May 7, 2025 | 216.70 | 217.88 | 214.30 | 217.05 | 217.05 | 0.28% | 270,049 |
| May 6, 2025 | 215.86 | 217.99 | 215.55 | 216.45 | 216.45 | -0.78% | 240,212 |
| May 5, 2025 | 217.98 | 219.62 | 217.85 | 218.15 | 218.15 | -0.73% | 229,775 |
| May 2, 2025 | 219.01 | 220.58 | 218.23 | 219.76 | 219.76 | 1.48% | 351,390 |
| May 1, 2025 | 217.93 | 219.35 | 216.46 | 216.55 | 216.55 | 1.12% | 530,779 |
| Apr 30, 2025 | 210.50 | 214.89 | 208.49 | 214.16 | 214.16 | - | 365,152 |
| Apr 29, 2025 | 211.65 | 214.47 | 211.47 | 214.15 | 214.15 | 0.72% | 250,314 |
| Apr 28, 2025 | 213.33 | 213.74 | 209.95 | 212.61 | 212.61 | -0.08% | 256,876 |
| Apr 25, 2025 | 210.25 | 213.24 | 209.54 | 212.79 | 212.79 | 1.47% | 535,211 |
| Apr 24, 2025 | 204.88 | 209.78 | 204.62 | 209.71 | 209.71 | 2.81% | 300,506 |
| Apr 23, 2025 | 206.00 | 207.88 | 203.16 | 203.97 | 203.97 | 2.26% | 797,409 |
| Apr 22, 2025 | 196.57 | 200.59 | 196.13 | 199.47 | 199.47 | 2.78% | 578,613 |
| Apr 21, 2025 | 196.78 | 196.94 | 191.82 | 194.08 | 194.08 | -2.89% | 293,596 |
| Apr 17, 2025 | 201.33 | 201.37 | 198.49 | 199.85 | 199.85 | 0.23% | 370,238 |
| Apr 16, 2025 | 201.69 | 203.17 | 196.59 | 199.39 | 199.39 | -3.17% | 486,301 |
| Apr 15, 2025 | 206.20 | 207.63 | 204.95 | 205.92 | 205.92 | -0.04% | 490,706 |
| Apr 14, 2025 | 209.34 | 209.45 | 203.90 | 206.01 | 206.01 | 0.87% | 423,635 |
| Apr 11, 2025 | 200.16 | 205.28 | 199.09 | 204.24 | 204.24 | 1.76% | 474,555 |
| Apr 10, 2025 | 203.77 | 204.45 | 194.45 | 200.70 | 200.70 | -3.87% | 668,962 |
| Apr 9, 2025 | 187.37 | 209.98 | 187.31 | 208.79 | 208.79 | 11.35% | 992,725 |
| Apr 8, 2025 | 197.98 | 199.83 | 184.68 | 187.50 | 187.50 | -1.65% | 1,066,628 |
| Apr 7, 2025 | 182.98 | 198.44 | 180.65 | 190.64 | 190.64 | 0.06% | 1,468,906 |
| Apr 4, 2025 | 196.21 | 198.00 | 190.53 | 190.53 | 190.53 | -5.91% | 1,368,987 |
| Apr 3, 2025 | 204.65 | 206.12 | 202.26 | 202.50 | 202.50 | -5.51% | 428,091 |
| Apr 2, 2025 | 209.52 | 215.42 | 209.46 | 214.30 | 214.30 | 0.87% | 394,680 |
| Apr 1, 2025 | 209.87 | 213.00 | 209.07 | 212.46 | 212.46 | 0.72% | 440,154 |
| Mar 31, 2025 | 206.85 | 211.21 | 205.00 | 210.94 | 210.94 | 0.21% | 428,716 |
| Mar 28, 2025 | 214.84 | 215.62 | 210.00 | 210.49 | 210.49 | -2.59% | 289,776 |
| Mar 27, 2025 | 215.88 | 217.90 | 215.10 | 216.08 | 216.08 | -0.34% | 193,817 |
| Mar 26, 2025 | 220.74 | 220.83 | 216.10 | 216.81 | 216.81 | -2.01% | 248,275 |
| Mar 25, 2025 | 220.90 | 221.57 | 220.25 | 221.26 | 221.26 | 0.47% | 181,337 |
| Mar 24, 2025 | 218.66 | 220.66 | 218.37 | 220.23 | 220.23 | 2.14% | 329,177 |
| Mar 21, 2025 | 212.48 | 215.86 | 212.00 | 215.62 | 215.62 | 0.48% | 257,959 |
| Mar 20, 2025 | 213.40 | 217.10 | 213.00 | 214.60 | 214.60 | -0.13% | 425,037 |
| Mar 19, 2025 | 213.11 | 216.93 | 212.25 | 214.88 | 214.88 | 1.44% | 347,301 |
| Mar 18, 2025 | 214.08 | 214.23 | 210.91 | 211.83 | 211.83 | -1.82% | 492,069 |
| Mar 17, 2025 | 215.30 | 217.22 | 213.94 | 215.76 | 215.52 | 0.05% | 439,690 |
| Mar 14, 2025 | 212.73 | 215.88 | 212.40 | 215.66 | 215.42 | 2.60% | 1,116,282 |
| Mar 13, 2025 | 214.60 | 214.60 | 209.71 | 210.19 | 209.96 | -2.18% | 368,646 |
| Mar 12, 2025 | 215.54 | 216.56 | 212.21 | 214.87 | 214.63 | 1.32% | 421,737 |
| Mar 11, 2025 | 211.93 | 215.03 | 209.77 | 212.08 | 211.84 | -0.22% | 1,946,568 |
| Mar 10, 2025 | 217.12 | 217.12 | 210.45 | 212.54 | 212.30 | -3.94% | 597,135 |
| Mar 7, 2025 | 219.78 | 222.09 | 216.31 | 221.26 | 221.01 | 0.31% | 732,412 |
| Mar 6, 2025 | 222.41 | 225.03 | 219.29 | 220.57 | 220.32 | -2.54% | 406,392 |
| Mar 5, 2025 | 223.40 | 227.08 | 221.54 | 226.32 | 226.07 | 1.43% | 815,874 |
| Mar 4, 2025 | 222.09 | 226.71 | 219.62 | 223.13 | 222.88 | -0.59% | 3,782,167 |
| Mar 3, 2025 | 230.96 | 231.45 | 222.73 | 224.45 | 224.20 | -2.58% | 1,006,378 |