iShares Russell Top 200 Growth ETF IWY
271.14 USD -3.21 (-1.17%)
Regular-session close
268.26 -2.88 -1.06%
After hours · Nov 13, 6:04 PM ET
267.82 Day range 275.39
239.90 52-week range 303.80
- YTD
- -2.09%
- 1 year
- -1.51%
IWY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 275.39 | 275.39 | 267.82 | 271.14 | -3.21 | -1.17% | 176,968 |
| Nov 12, 2026 | 269.74 | 276.62 | 269.70 | 274.35 | -0.72 | -0.26% | 307,100 |
| Nov 11, 2026 | 273.61 | 277.61 | 272.90 | 275.07 | +6.09 | +2.26% | 185,200 |
| Nov 10, 2026 | 268.51 | 271.36 | 265.88 | 268.98 | -2.19 | -0.81% | 385,700 |
| Nov 9, 2026 | 264.92 | 272.19 | 264.68 | 271.17 | +7.87 | +2.99% | 376,800 |
| Nov 6, 2026 | 264.48 | 267.34 | 262.53 | 263.30 | +3.47 | +1.34% | 529,400 |
| Nov 5, 2026 | 274.76 | 274.80 | 259.55 | 259.83 | -18.11 | -6.52% | 867,600 |
| Nov 4, 2026 | 277.46 | 281.57 | 276.94 | 277.94 | +1.25 | +0.45% | 303,300 |
| Nov 3, 2026 | 275.35 | 277.63 | 275.35 | 276.69 | +2.99 | +1.09% | 644,800 |
| Nov 2, 2026 | 278.65 | 280.78 | 273.47 | 273.70 | -3.10 | -1.12% | 251,000 |
| Oct 30, 2026 | 279.79 | 280.09 | 274.04 | 276.80 | -8.40 | -2.95% | 258,400 |
| Oct 29, 2026 | 284.93 | 286.32 | 283.93 | 285.20 | -4.25 | -1.47% | 235,800 |
| Oct 28, 2026 | 289.53 | 290.23 | 288.09 | 289.45 | +1.85 | +0.64% | 252,300 |
| Oct 27, 2026 | 285.67 | 288.48 | 285.09 | 287.60 | +3.41 | +1.20% | 217,300 |
| Oct 26, 2026 | 282.53 | 285.65 | 282.19 | 284.19 | +2.93 | +1.04% | 442,100 |
| Oct 23, 2026 | 281.23 | 283.33 | 280.25 | 281.26 | -1.11 | -0.39% | 271,500 |
| Oct 22, 2026 | 285.81 | 286.60 | 281.30 | 282.37 | -8.23 | -2.83% | 284,100 |
| Oct 21, 2026 | 289.75 | 291.40 | 288.13 | 290.60 | +2.67 | +0.93% | 269,500 |
| Oct 20, 2026 | 287.11 | 290.60 | 285.62 | 287.93 | -0.55 | -0.19% | 1,332,500 |
| Oct 19, 2026 | 288.83 | 290.72 | 287.80 | 288.48 | +2.71 | +0.95% | 1,882,400 |
| Oct 16, 2026 | 291.82 | 291.82 | 284.70 | 285.77 | -6.54 | -2.24% | 289,600 |
| Oct 15, 2026 | 288.28 | 292.78 | 287.38 | 292.31 | +0.03 | +0.01% | 312,300 |
| Oct 14, 2026 | 296.76 | 297.63 | 291.35 | 292.28 | -6.68 | -2.23% | 212,100 |
| Oct 13, 2026 | 297.17 | 298.99 | 296.72 | 298.96 | +0.07 | +0.02% | 170,100 |
| Oct 12, 2026 | 300.22 | 300.29 | 298.64 | 298.89 | -1.77 | -0.59% | 117,500 |
| Oct 9, 2026 | 300.96 | 301.27 | 299.66 | 300.66 | +1.75 | +0.59% | 302,500 |
| Oct 8, 2026 | 301.58 | 302.58 | 297.42 | 298.91 | -4.25 | -1.40% | 365,900 |
| Oct 7, 2026 | 301.62 | 303.23 | 300.79 | 303.16 | -0.64 | -0.21% | 180,100 |
| Oct 6, 2026 | 303.63 | 305.25 | 303.12 | 303.80 | +1.90 | +0.63% | 809,300 |
| Oct 5, 2026 | 299.35 | 302.48 | 299.05 | 301.90 | +3.20 | +1.07% | 358,400 |
| Oct 2, 2026 | 299.59 | 300.71 | 297.97 | 298.70 | +3.08 | +1.04% | 385,200 |
| Oct 1, 2026 | 296.31 | 296.53 | 293.38 | 295.62 | +0.71 | +0.24% | 317,700 |
| Sep 30, 2026 | 296.04 | 297.80 | 294.77 | 294.91 | -0.19 | -0.06% | 226,400 |
| Sep 29, 2026 | 296.45 | 296.45 | 294.26 | 295.10 | +0.59 | +0.20% | 935,100 |
| Sep 28, 2026 | 296.25 | 296.66 | 293.21 | 294.51 | -2.69 | -0.91% | 836,000 |
| Sep 25, 2026 | 296.68 | 297.51 | 295.12 | 297.20 | +1.34 | +0.45% | 214,300 |
| Sep 24, 2026 | 292.32 | 296.29 | 292.32 | 295.86 | +0.70 | +0.24% | 163,400 |
| Sep 23, 2026 | 298.02 | 298.25 | 294.32 | 295.16 | -3.10 | -1.04% | 227,400 |
| Sep 22, 2026 | 297.18 | 298.73 | 296.87 | 298.26 | +1.27 | +0.43% | 213,100 |
| Sep 21, 2026 | 292.02 | 297.65 | 291.64 | 296.99 | +7.40 | +2.56% | 205,100 |
| Sep 18, 2026 | 289.06 | 289.68 | 287.25 | 289.59 | +1.75 | +0.61% | 171,500 |
| Sep 17, 2026 | 287.71 | 288.07 | 286.71 | 287.84 | +5.10 | +1.80% | 264,100 |
| Sep 16, 2026 | 284.47 | 285.67 | 280.87 | 282.74 | +0.03 | +0.01% | 224,600 |
| Sep 15, 2026 | 284.14 | 284.24 | 282.13 | 282.71 | -1.47 | -0.52% | 171,100 |
| Sep 14, 2026 | 282.48 | 285.56 | 281.65 | 284.18 | -2.48 | -0.87% | 248,500 |
| Sep 11, 2026 | 287.33 | 288.26 | 286.63 | 286.66 | +2.15 | +0.76% | 277,400 |
| Sep 10, 2026 | 284.27 | 285.57 | 283.53 | 284.51 | -2.88 | -1.00% | 191,600 |
| Sep 9, 2026 | 287.72 | 288.14 | 286.50 | 287.39 | -0.98 | -0.34% | 296,300 |
| Sep 8, 2026 | 289.88 | 290.00 | 287.88 | 288.37 | -0.92 | -0.32% | 181,100 |
| Sep 4, 2026 | 289.72 | 290.56 | 288.19 | 289.29 | +0.30 | +0.10% | 185,800 |
| Sep 3, 2026 | 286.47 | 289.77 | 286.00 | 288.99 | +3.54 | +1.24% | 328,700 |
| Sep 2, 2026 | 284.00 | 286.00 | 283.48 | 285.45 | +1.71 | +0.60% | 251,800 |
| Sep 1, 2026 | 283.85 | 285.76 | 282.70 | 283.74 | -3.43 | -1.19% | 201,300 |
| Aug 31, 2026 | 286.42 | 287.56 | 285.69 | 287.17 | -0.03 | -0.01% | 201,200 |
| Aug 28, 2026 | 289.53 | 290.98 | 286.69 | 287.20 | -2.19 | -0.76% | 206,500 |
| Aug 27, 2026 | 287.99 | 289.83 | 287.14 | 289.39 | +5.01 | +1.76% | 464,800 |
| Aug 26, 2026 | 284.32 | 285.12 | 283.17 | 284.38 | -0.44 | -0.15% | 249,300 |
| Aug 25, 2026 | 284.86 | 285.86 | 283.39 | 284.82 | +2.10 | +0.74% | 299,600 |
| Aug 24, 2026 | 284.33 | 284.33 | 281.71 | 282.72 | -3.00 | -1.05% | 190,000 |
| Aug 21, 2026 | 286.18 | 286.66 | 284.38 | 285.72 | +1.24 | +0.44% | 233,700 |
| Aug 20, 2026 | 285.58 | 286.23 | 283.66 | 284.48 | -1.78 | -0.62% | 402,600 |
| Aug 19, 2026 | 287.95 | 288.08 | 284.94 | 286.26 | -0.82 | -0.29% | 336,000 |
| Aug 18, 2026 | 287.60 | 288.54 | 286.39 | 287.08 | -4.59 | -1.57% | 368,700 |
| Aug 17, 2026 | 292.90 | 293.54 | 291.52 | 291.67 | -0.63 | -0.22% | 169,400 |
| Aug 14, 2026 | 293.73 | 293.90 | 291.59 | 292.30 | -0.99 | -0.34% | 486,600 |
65 days, newest first. Daily bars as drawn on the IWY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.