Skip to main content
iShares Russell Top 200 ETF (IWL)
NYSEARCA: IWL · Real-Time Price · USD
171.48
+0.36 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

IWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025171.54172.13171.28171.48171.480.21%26,938
Dec 4, 2025171.73171.73170.55171.12171.120.04%38,999
Dec 3, 2025170.33171.37170.27171.06171.060.25%35,799
Dec 2, 2025170.61171.22170.12170.63170.630.27%70,944
Dec 1, 2025169.82170.73169.82170.17170.17-0.38%32,316
Nov 28, 2025170.19170.85170.08170.82170.820.48%23,248
Nov 26, 2025169.60170.38169.25170.01170.010.70%35,233
Nov 25, 2025167.25169.07166.51168.83168.830.87%41,512
Nov 24, 2025165.54167.63165.54167.37167.371.69%109,534
Nov 21, 2025163.98165.96162.64164.59164.590.83%50,964
Nov 20, 2025168.48169.15163.18163.23163.23-1.60%109,476
Nov 19, 2025165.30167.10164.95165.89165.890.45%66,252
Nov 18, 2025165.85166.33164.32165.15165.15-0.95%71,367
Nov 17, 2025167.52168.51165.82166.74166.74-0.84%39,409
Nov 14, 2025166.20168.93165.66168.15168.15-0.01%95,671
Nov 13, 2025170.25170.25167.70168.16168.16-1.66%67,314
Nov 12, 2025171.42171.42170.36171.00171.000.06%24,472
Nov 11, 2025170.19170.98169.80170.89170.890.21%15,240
Nov 10, 2025169.46170.66169.07170.54170.541.66%42,253
Nov 7, 2025167.05167.75165.61167.75167.750.04%35,559
Nov 6, 2025169.49169.49167.49167.69167.69-1.21%23,967
Nov 5, 2025169.17170.48168.97169.74169.740.29%26,290
Nov 4, 2025169.45170.36169.14169.25169.25-1.22%19,876
Nov 3, 2025171.94172.20170.65171.34171.340.19%38,871
Oct 31, 2025171.82171.82170.48171.01171.010.29%29,443
Oct 30, 2025171.48171.76170.45170.52170.52-1.13%37,772
Oct 29, 2025172.59172.91171.32172.47172.470.17%33,983
Oct 28, 2025172.10172.49171.59172.17172.170.44%36,653
Oct 27, 2025170.62171.45170.51171.42171.421.41%41,047
Oct 24, 2025168.72169.40168.66169.04169.040.84%26,212
Oct 23, 2025166.82167.86166.82167.63167.630.58%43,150
Oct 22, 2025167.69167.69165.58166.67166.67-0.50%67,767
Oct 21, 2025167.73167.96167.37167.50167.50-0.11%23,818
Oct 20, 2025166.59167.90166.59167.68167.681.04%52,171
Oct 17, 2025165.07166.25164.40165.95165.950.56%21,999
Oct 16, 2025166.44166.63164.13165.02165.02-0.56%49,923
Oct 15, 2025166.50167.19164.88165.95165.950.41%63,153
Oct 14, 2025164.07166.14163.15165.26165.26-0.26%89,142
Oct 13, 2025165.09165.95164.87165.69165.691.58%28,016
Oct 10, 2025167.75168.12163.00163.11163.11-2.69%48,204
Oct 9, 2025167.99168.13167.10167.62167.62-0.16%69,657
Oct 8, 2025167.23167.95167.15167.89167.890.64%61,780
Oct 7, 2025167.77167.82166.52166.82166.82-0.44%35,507
Oct 6, 2025167.36167.72166.93167.55167.550.51%36,938
Oct 3, 2025167.07167.58166.48166.70166.70-0.11%36,494
Oct 2, 2025167.27167.27166.34166.88166.880.05%45,882
Oct 1, 2025165.39166.97165.27166.80166.800.42%32,634
Sep 30, 2025165.21166.18164.99166.10166.100.42%70,635
Sep 29, 2025165.53165.92164.98165.41165.410.24%46,374
Sep 26, 2025164.58165.18164.14165.01165.010.50%48,607
Sep 25, 2025164.17164.53163.25164.19164.19-0.42%61,856
Sep 24, 2025165.79165.79164.54164.89164.89-0.33%117,695
Sep 23, 2025166.48166.50165.15165.44165.44-0.69%72,597
Sep 22, 2025165.37166.66165.37166.59166.590.51%21,930
Sep 19, 2025165.32165.75164.88165.75165.750.61%22,241
Sep 18, 2025164.70165.32164.39164.74164.740.59%46,814
Sep 17, 2025164.09164.28162.82163.78163.78-0.20%67,293
Sep 16, 2025164.40164.54163.97164.11164.11-0.32%52,935
Sep 15, 2025164.11164.63164.02164.63164.240.67%39,301
Sep 12, 2025163.47163.89163.29163.53163.140.10%41,156
Sep 11, 2025162.69163.55162.66163.36162.970.64%34,461
Sep 10, 2025162.76162.82161.86162.32161.930.35%77,811
Sep 9, 2025161.32161.84160.95161.76161.380.38%83,985
Sep 8, 2025161.09161.48160.88161.14160.760.31%36,730
Sep 5, 2025161.95161.99159.72160.64160.26-0.35%88,449
Sep 4, 2025160.07161.20159.81161.20160.820.87%39,070
Sep 3, 2025159.70160.00159.01159.81159.430.60%65,068
Sep 2, 2025157.95158.85157.45158.85158.47-0.71%70,181
Aug 29, 2025160.70160.70159.54159.99159.61-0.65%45,600
Aug 28, 2025160.56161.24160.21161.03160.650.41%36,896
Aug 27, 2025159.90160.56159.80160.38160.000.21%36,363
Aug 26, 2025159.25160.13159.15160.05159.670.46%55,214
Aug 25, 2025159.58160.00159.28159.31158.93-0.37%55,862
Aug 22, 2025158.05160.18158.05159.90159.521.45%52,300
Aug 21, 2025158.05158.25157.20157.61157.24-0.39%57,036
Aug 20, 2025158.58158.58156.82158.22157.84-0.30%59,371
Aug 19, 2025159.93159.98158.44158.69158.31-0.76%43,881
Aug 18, 2025159.82159.99159.62159.90159.52-0.04%47,065
Aug 15, 2025160.71160.71159.90159.96159.58-0.22%52,481
Aug 14, 2025159.62160.45159.55160.31159.930.12%32,615
Aug 13, 2025160.45160.62159.67160.11159.730.17%29,456
Aug 12, 2025158.82159.90158.55159.84159.461.05%43,095
Aug 11, 2025158.50158.95157.96158.18157.80-0.20%61,510
Aug 8, 2025157.60158.61157.46158.49158.110.89%20,719
Aug 7, 2025158.04158.12156.21157.09156.72-39,390
Aug 6, 2025155.87157.27155.77157.09156.720.94%31,131
Aug 5, 2025156.52156.79155.59155.63155.26-0.51%34,427
Aug 4, 2025155.01156.43155.01156.43156.061.57%75,112
Aug 1, 2025155.26155.26153.52154.01153.64-1.82%61,288
Jul 31, 2025158.87159.03156.50156.86156.49-0.20%34,198
Jul 30, 2025157.53157.85156.48157.18156.81-0.05%88,280
Jul 29, 2025158.15158.31157.12157.26156.89-0.34%35,353
Jul 28, 2025157.92158.07157.52157.79157.420.08%31,473
Jul 25, 2025157.23157.87157.23157.67157.300.40%24,050
Jul 24, 2025157.16157.42156.92157.04156.670.12%13,921
Jul 23, 2025156.18156.85155.80156.85156.480.87%75,575
Jul 22, 2025156.00156.07155.11155.50155.13-0.27%24,511
Jul 21, 2025155.69156.55155.67155.92155.550.28%37,733
Jul 18, 2025156.16156.16155.23155.48155.11-0.09%27,508
Jul 17, 2025154.79155.72154.79155.62155.250.54%21,777