iShares Russell Top 200 ETF (IWL)
NYSEARCA: IWL · Real-Time Price · USD
168.59
-0.76 (-0.45%)
Mar 5, 2026, 4:00 PM EST - Market closed
IWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 168.58 | 169.35 | 167.17 | 168.59 | 168.59 | -0.45% | 57,814 |
| Mar 4, 2026 | 168.35 | 169.76 | 168.06 | 169.35 | 169.35 | 0.85% | 156,831 |
| Mar 3, 2026 | 166.66 | 168.47 | 165.52 | 167.93 | 167.92 | -0.86% | 80,514 |
| Mar 2, 2026 | 167.54 | 169.88 | 167.36 | 169.39 | 169.39 | 0.01% | 57,306 |
| Feb 27, 2026 | 168.54 | 169.40 | 168.43 | 169.37 | 169.37 | -0.43% | 31,307 |
| Feb 26, 2026 | 171.31 | 171.31 | 168.91 | 170.10 | 170.10 | -0.77% | 56,067 |
| Feb 25, 2026 | 170.35 | 171.44 | 170.35 | 171.42 | 171.42 | 0.97% | 50,165 |
| Feb 24, 2026 | 168.28 | 169.96 | 167.89 | 169.77 | 169.77 | 0.74% | 66,670 |
| Feb 23, 2026 | 169.98 | 170.42 | 168.12 | 168.53 | 168.53 | -1.06% | 54,940 |
| Feb 20, 2026 | 168.59 | 170.39 | 168.56 | 170.34 | 170.34 | 0.73% | 60,601 |
| Feb 19, 2026 | 168.94 | 169.46 | 168.52 | 169.10 | 169.10 | -0.24% | 65,432 |
| Feb 18, 2026 | 169.07 | 170.24 | 168.83 | 169.51 | 169.51 | 0.45% | 46,019 |
| Feb 17, 2026 | 167.83 | 169.21 | 167.05 | 168.75 | 168.75 | 0.21% | 84,964 |
| Feb 13, 2026 | 168.77 | 169.56 | 167.74 | 168.40 | 168.40 | -0.13% | 91,841 |
| Feb 12, 2026 | 171.79 | 171.89 | 168.47 | 168.62 | 168.62 | -1.55% | 55,052 |
| Feb 11, 2026 | 172.55 | 172.65 | 170.86 | 171.28 | 171.28 | -0.05% | 55,010 |
| Feb 10, 2026 | 172.26 | 172.64 | 171.36 | 171.36 | 171.36 | -0.38% | 29,973 |
| Feb 9, 2026 | 170.79 | 172.42 | 170.64 | 172.02 | 172.02 | 0.55% | 27,760 |
| Feb 6, 2026 | 168.75 | 171.46 | 168.75 | 171.08 | 171.08 | 1.85% | 63,665 |
| Feb 5, 2026 | 168.76 | 169.46 | 167.48 | 167.98 | 167.98 | -1.28% | 51,315 |
| Feb 4, 2026 | 171.59 | 171.64 | 169.15 | 170.15 | 170.15 | -0.69% | 81,958 |
| Feb 3, 2026 | 173.32 | 173.39 | 169.96 | 171.33 | 171.33 | -1.02% | 434,290 |
| Feb 2, 2026 | 171.66 | 173.47 | 171.66 | 173.10 | 173.10 | 0.48% | 86,893 |
| Jan 30, 2026 | 172.07 | 172.67 | 171.18 | 172.28 | 172.28 | -0.27% | 56,549 |
| Jan 29, 2026 | 173.37 | 173.37 | 170.33 | 172.74 | 172.74 | -0.24% | 52,230 |
| Jan 28, 2026 | 173.66 | 173.73 | 172.81 | 173.16 | 173.16 | -0.03% | 31,063 |
| Jan 27, 2026 | 172.77 | 173.44 | 172.63 | 173.21 | 173.21 | 0.46% | 45,841 |
| Jan 26, 2026 | 171.83 | 172.78 | 171.82 | 172.42 | 172.42 | 0.54% | 32,698 |
| Jan 23, 2026 | 171.05 | 171.91 | 170.80 | 171.49 | 171.49 | 0.15% | 33,892 |
| Jan 22, 2026 | 171.35 | 171.67 | 170.68 | 171.23 | 171.23 | 0.62% | 38,468 |
| Jan 21, 2026 | 168.76 | 171.02 | 168.52 | 170.17 | 170.17 | 1.01% | 65,306 |
| Jan 20, 2026 | 169.59 | 170.13 | 168.19 | 168.47 | 168.47 | -2.08% | 83,659 |
| Jan 16, 2026 | 172.52 | 172.68 | 171.68 | 172.05 | 172.05 | - | 127,358 |
| Jan 15, 2026 | 172.88 | 172.95 | 171.89 | 172.05 | 172.05 | 0.16% | 105,903 |
| Jan 14, 2026 | 172.08 | 172.08 | 170.64 | 171.77 | 171.77 | -0.62% | 68,320 |
| Jan 13, 2026 | 173.43 | 173.43 | 172.21 | 172.85 | 172.85 | -0.30% | 30,833 |
| Jan 12, 2026 | 172.22 | 173.58 | 172.02 | 173.37 | 173.37 | 0.19% | 33,372 |
| Jan 9, 2026 | 172.06 | 173.33 | 172.02 | 173.04 | 173.04 | 0.60% | 41,876 |
| Jan 8, 2026 | 171.99 | 172.12 | 171.63 | 172.01 | 172.01 | -0.09% | 26,733 |
| Jan 7, 2026 | 172.58 | 173.28 | 172.17 | 172.17 | 172.17 | -0.16% | 32,184 |
| Jan 6, 2026 | 171.80 | 172.62 | 171.69 | 172.45 | 172.45 | 0.44% | 102,713 |
| Jan 5, 2026 | 171.57 | 172.16 | 171.47 | 171.70 | 171.70 | 0.62% | 236,340 |
| Jan 2, 2026 | 171.55 | 172.01 | 169.89 | 170.65 | 170.65 | 0.01% | 414,365 |
| Dec 31, 2025 | 171.45 | 171.53 | 170.60 | 170.63 | 170.63 | -0.66% | 57,140 |
| Dec 30, 2025 | 171.91 | 172.17 | 171.68 | 171.77 | 171.77 | -0.11% | 34,699 |
| Dec 29, 2025 | 171.83 | 172.14 | 171.60 | 171.96 | 171.96 | -0.37% | 31,162 |
| Dec 26, 2025 | 172.74 | 172.91 | 172.47 | 172.59 | 172.59 | -0.03% | 13,875 |
| Dec 24, 2025 | 172.04 | 172.75 | 172.04 | 172.65 | 172.65 | 0.37% | 23,878 |
| Dec 23, 2025 | 170.77 | 172.10 | 170.73 | 172.01 | 172.01 | 0.52% | 62,325 |
| Dec 22, 2025 | 170.89 | 171.21 | 170.56 | 171.12 | 171.12 | 0.60% | 71,395 |
| Dec 19, 2025 | 169.12 | 170.10 | 169.12 | 170.10 | 170.10 | 0.99% | 53,675 |
| Dec 18, 2025 | 168.52 | 169.46 | 168.04 | 168.43 | 168.43 | 0.84% | 99,030 |
| Dec 17, 2025 | 169.36 | 169.36 | 167.01 | 167.03 | 167.03 | -1.24% | 56,200 |
| Dec 16, 2025 | 169.07 | 169.49 | 168.04 | 169.13 | 169.13 | -0.46% | 60,262 |
| Dec 15, 2025 | 171.07 | 171.24 | 169.44 | 169.92 | 169.48 | -0.11% | 26,132 |
| Dec 12, 2025 | 171.69 | 171.83 | 169.50 | 170.11 | 169.67 | -1.12% | 28,842 |
| Dec 11, 2025 | 171.14 | 172.04 | 170.20 | 172.04 | 171.60 | 0.12% | 103,845 |
| Dec 10, 2025 | 170.76 | 172.11 | 170.37 | 171.83 | 171.39 | 0.53% | 50,345 |
| Dec 9, 2025 | 170.79 | 171.42 | 170.71 | 170.92 | 170.48 | -0.03% | 29,607 |
| Dec 8, 2025 | 171.58 | 171.69 | 170.53 | 170.97 | 170.53 | -0.30% | 35,441 |
| Dec 5, 2025 | 171.54 | 172.13 | 171.28 | 171.48 | 171.04 | 0.21% | 26,938 |
| Dec 4, 2025 | 171.73 | 171.73 | 170.55 | 171.12 | 170.68 | 0.04% | 38,999 |
| Dec 3, 2025 | 170.33 | 171.37 | 170.27 | 171.06 | 170.62 | 0.25% | 35,799 |
| Dec 2, 2025 | 170.61 | 171.22 | 170.12 | 170.63 | 170.19 | 0.27% | 70,944 |
| Dec 1, 2025 | 169.82 | 170.73 | 169.82 | 170.17 | 169.73 | -0.38% | 32,316 |
| Nov 28, 2025 | 170.19 | 170.85 | 170.08 | 170.82 | 170.38 | 0.48% | 23,250 |
| Nov 26, 2025 | 169.60 | 170.38 | 169.25 | 170.01 | 169.57 | 0.70% | 35,233 |
| Nov 25, 2025 | 167.25 | 169.07 | 166.51 | 168.83 | 168.39 | 0.87% | 41,512 |
| Nov 24, 2025 | 165.54 | 167.63 | 165.54 | 167.37 | 166.94 | 1.69% | 109,534 |
| Nov 21, 2025 | 163.98 | 165.96 | 162.64 | 164.59 | 164.17 | 0.83% | 50,964 |
| Nov 20, 2025 | 168.48 | 169.15 | 163.18 | 163.23 | 162.81 | -1.60% | 109,476 |
| Nov 19, 2025 | 165.30 | 167.10 | 164.95 | 165.89 | 165.46 | 0.45% | 66,252 |
| Nov 18, 2025 | 165.85 | 166.33 | 164.32 | 165.15 | 164.72 | -0.95% | 71,367 |
| Nov 17, 2025 | 167.52 | 168.51 | 165.82 | 166.74 | 166.31 | -0.84% | 39,409 |
| Nov 14, 2025 | 166.20 | 168.93 | 165.66 | 168.15 | 167.72 | -0.01% | 95,671 |
| Nov 13, 2025 | 170.25 | 170.25 | 167.70 | 168.16 | 167.73 | -1.66% | 67,314 |
| Nov 12, 2025 | 171.42 | 171.42 | 170.36 | 171.00 | 170.56 | 0.06% | 24,472 |
| Nov 11, 2025 | 170.19 | 170.98 | 169.80 | 170.89 | 170.45 | 0.21% | 15,240 |
| Nov 10, 2025 | 169.46 | 170.66 | 169.07 | 170.54 | 170.10 | 1.66% | 42,253 |
| Nov 7, 2025 | 167.05 | 167.75 | 165.61 | 167.75 | 167.32 | 0.04% | 35,559 |
| Nov 6, 2025 | 169.49 | 169.49 | 167.49 | 167.69 | 167.26 | -1.21% | 23,967 |
| Nov 5, 2025 | 169.17 | 170.48 | 168.97 | 169.74 | 169.30 | 0.29% | 26,290 |
| Nov 4, 2025 | 169.45 | 170.36 | 169.14 | 169.25 | 168.81 | -1.22% | 19,876 |
| Nov 3, 2025 | 171.94 | 172.20 | 170.65 | 171.34 | 170.90 | 0.19% | 38,871 |
| Oct 31, 2025 | 171.82 | 171.82 | 170.48 | 171.01 | 170.57 | 0.29% | 29,443 |
| Oct 30, 2025 | 171.48 | 171.76 | 170.45 | 170.52 | 170.08 | -1.13% | 37,772 |
| Oct 29, 2025 | 172.59 | 172.91 | 171.32 | 172.47 | 172.03 | 0.17% | 33,983 |
| Oct 28, 2025 | 172.10 | 172.49 | 171.59 | 172.17 | 171.73 | 0.44% | 36,653 |
| Oct 27, 2025 | 170.62 | 171.45 | 170.51 | 171.42 | 170.98 | 1.41% | 41,047 |
| Oct 24, 2025 | 168.72 | 169.40 | 168.66 | 169.04 | 168.60 | 0.84% | 26,212 |
| Oct 23, 2025 | 166.82 | 167.86 | 166.82 | 167.63 | 167.20 | 0.58% | 43,150 |
| Oct 22, 2025 | 167.69 | 167.69 | 165.58 | 166.67 | 166.24 | -0.50% | 67,767 |
| Oct 21, 2025 | 167.73 | 167.96 | 167.37 | 167.50 | 167.07 | -0.11% | 23,818 |
| Oct 20, 2025 | 166.59 | 167.90 | 166.59 | 167.68 | 167.25 | 1.04% | 52,171 |
| Oct 17, 2025 | 165.07 | 166.25 | 164.40 | 165.95 | 165.52 | 0.56% | 21,999 |
| Oct 16, 2025 | 166.44 | 166.63 | 164.13 | 165.02 | 164.59 | -0.56% | 49,923 |
| Oct 15, 2025 | 166.50 | 167.19 | 164.88 | 165.95 | 165.52 | 0.41% | 63,153 |
| Oct 14, 2025 | 164.07 | 166.14 | 163.15 | 165.26 | 164.83 | -0.26% | 89,142 |
| Oct 13, 2025 | 165.09 | 165.95 | 164.87 | 165.69 | 165.26 | 1.58% | 28,016 |
| Oct 10, 2025 | 167.75 | 168.12 | 163.00 | 163.11 | 162.69 | -2.69% | 48,204 |