iShares Russell Top 200 ETF (IWL)
NYSEARCA: IWL · Real-Time Price · USD
176.76
-0.75 (-0.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 176.55 | 176.80 | 176.10 | 176.76 | 176.76 | -0.42% | 73,156 |
| Apr 27, 2026 | 176.80 | 177.53 | 176.62 | 177.51 | 177.51 | 0.22% | 92,864 |
| Apr 24, 2026 | 176.31 | 177.21 | 175.90 | 177.12 | 177.12 | 0.90% | 30,476 |
| Apr 23, 2026 | 175.90 | 176.59 | 174.17 | 175.54 | 175.54 | -0.56% | 64,494 |
| Apr 22, 2026 | 175.56 | 176.52 | 175.32 | 176.52 | 176.52 | 1.25% | 50,659 |
| Apr 21, 2026 | 176.05 | 176.08 | 174.03 | 174.35 | 174.35 | -0.61% | 89,816 |
| Apr 20, 2026 | 175.77 | 175.98 | 174.99 | 175.42 | 175.42 | -0.34% | 47,006 |
| Apr 17, 2026 | 175.11 | 176.59 | 175.11 | 176.02 | 176.02 | 1.20% | 32,236 |
| Apr 16, 2026 | 173.97 | 174.25 | 173.14 | 173.94 | 173.94 | 0.18% | 60,323 |
| Apr 15, 2026 | 172.30 | 173.69 | 172.03 | 173.63 | 173.63 | 1.05% | 34,832 |
| Apr 14, 2026 | 170.13 | 171.87 | 170.13 | 171.82 | 171.82 | 1.31% | 52,273 |
| Apr 13, 2026 | 167.52 | 169.66 | 167.29 | 169.60 | 169.60 | 1.02% | 182,873 |
| Apr 10, 2026 | 168.24 | 168.54 | 167.69 | 167.88 | 167.88 | -0.09% | 39,767 |
| Apr 9, 2026 | 166.72 | 168.10 | 166.33 | 168.03 | 168.03 | 0.68% | 50,916 |
| Apr 8, 2026 | 167.25 | 167.40 | 165.87 | 166.90 | 166.90 | 2.49% | 46,216 |
| Apr 7, 2026 | 162.31 | 162.88 | 160.64 | 162.84 | 162.84 | 0.10% | 75,958 |
| Apr 6, 2026 | 161.91 | 162.83 | 161.87 | 162.68 | 162.68 | 0.48% | 55,822 |
| Apr 2, 2026 | 159.81 | 162.29 | 159.39 | 161.90 | 161.90 | 0.04% | 76,607 |
| Apr 1, 2026 | 161.58 | 162.68 | 161.40 | 161.83 | 161.83 | 0.84% | 70,950 |
| Mar 31, 2026 | 157.74 | 160.71 | 157.74 | 160.48 | 160.48 | 2.87% | 58,957 |
| Mar 30, 2026 | 157.78 | 157.93 | 155.38 | 156.00 | 156.00 | -0.26% | 33,266 |
| Mar 27, 2026 | 158.63 | 158.63 | 156.25 | 156.41 | 156.41 | -1.83% | 52,839 |
| Mar 26, 2026 | 161.21 | 161.67 | 159.27 | 159.33 | 159.33 | -1.77% | 40,493 |
| Mar 25, 2026 | 162.68 | 163.27 | 161.79 | 162.19 | 162.19 | 0.53% | 70,223 |
| Mar 24, 2026 | 161.24 | 162.20 | 160.97 | 161.34 | 161.34 | -0.58% | 46,685 |
| Mar 23, 2026 | 162.82 | 163.89 | 161.99 | 162.28 | 162.28 | 1.15% | 47,223 |
| Mar 20, 2026 | 162.47 | 162.47 | 159.69 | 160.44 | 160.44 | -1.40% | 48,499 |
| Mar 19, 2026 | 162.08 | 163.49 | 161.81 | 162.72 | 162.72 | -0.37% | 43,954 |
| Mar 18, 2026 | 165.18 | 165.39 | 163.27 | 163.32 | 163.32 | -1.44% | 55,442 |
| Mar 17, 2026 | 166.09 | 166.64 | 165.67 | 165.71 | 165.71 | -0.05% | 55,441 |
| Mar 16, 2026 | 165.53 | 166.43 | 165.39 | 165.79 | 165.44 | 1.07% | 24,443 |
| Mar 13, 2026 | 166.15 | 166.53 | 163.89 | 164.03 | 163.68 | -0.70% | 54,185 |
| Mar 12, 2026 | 166.49 | 166.49 | 165.16 | 165.19 | 164.84 | -1.50% | 165,562 |
| Mar 11, 2026 | 168.00 | 168.40 | 166.98 | 167.70 | 167.35 | -0.06% | 39,668 |
| Mar 10, 2026 | 167.85 | 169.17 | 167.24 | 167.80 | 167.45 | -0.10% | 77,496 |
| Mar 9, 2026 | 165.00 | 168.24 | 164.13 | 167.97 | 167.62 | 0.86% | 107,486 |
| Mar 6, 2026 | 166.68 | 167.41 | 166.03 | 166.54 | 166.19 | -1.22% | 49,200 |
| Mar 5, 2026 | 168.58 | 169.35 | 167.17 | 168.59 | 168.23 | -0.45% | 57,814 |
| Mar 4, 2026 | 168.35 | 169.76 | 168.06 | 169.35 | 168.99 | 0.85% | 156,831 |
| Mar 3, 2026 | 166.66 | 168.47 | 165.52 | 167.93 | 167.57 | -0.86% | 80,514 |
| Mar 2, 2026 | 167.54 | 169.88 | 167.36 | 169.39 | 169.03 | 0.01% | 57,306 |
| Feb 27, 2026 | 168.54 | 169.40 | 168.43 | 169.37 | 169.01 | -0.43% | 31,307 |
| Feb 26, 2026 | 171.31 | 171.31 | 168.91 | 170.10 | 169.74 | -0.77% | 56,067 |
| Feb 25, 2026 | 170.35 | 171.44 | 170.35 | 171.42 | 171.06 | 0.97% | 50,215 |
| Feb 24, 2026 | 168.28 | 169.96 | 167.89 | 169.77 | 169.41 | 0.74% | 66,672 |
| Feb 23, 2026 | 169.98 | 170.42 | 168.12 | 168.53 | 168.17 | -1.06% | 55,040 |
| Feb 20, 2026 | 168.59 | 170.39 | 168.56 | 170.34 | 169.98 | 0.73% | 60,601 |
| Feb 19, 2026 | 168.94 | 169.46 | 168.52 | 169.10 | 168.74 | -0.24% | 65,432 |
| Feb 18, 2026 | 169.07 | 170.24 | 168.83 | 169.51 | 169.15 | 0.45% | 46,019 |
| Feb 17, 2026 | 167.83 | 169.21 | 167.05 | 168.75 | 168.39 | 0.21% | 84,964 |
| Feb 13, 2026 | 168.77 | 169.56 | 167.74 | 168.40 | 168.04 | -0.13% | 91,859 |
| Feb 12, 2026 | 171.79 | 171.89 | 168.47 | 168.62 | 168.26 | -1.55% | 55,052 |
| Feb 11, 2026 | 172.55 | 172.65 | 170.86 | 171.28 | 170.92 | -0.05% | 55,010 |
| Feb 10, 2026 | 172.26 | 172.64 | 171.36 | 171.36 | 171.00 | -0.38% | 29,973 |
| Feb 9, 2026 | 170.79 | 172.42 | 170.64 | 172.02 | 171.66 | 0.55% | 27,760 |
| Feb 6, 2026 | 168.75 | 171.46 | 168.75 | 171.08 | 170.72 | 1.85% | 63,677 |
| Feb 5, 2026 | 168.76 | 169.46 | 167.48 | 167.98 | 167.63 | -1.28% | 51,325 |
| Feb 4, 2026 | 171.59 | 171.64 | 169.15 | 170.15 | 169.79 | -0.69% | 81,958 |
| Feb 3, 2026 | 173.32 | 173.39 | 169.96 | 171.33 | 170.97 | -1.02% | 434,290 |
| Feb 2, 2026 | 171.66 | 173.47 | 171.66 | 173.10 | 172.73 | 0.48% | 86,918 |
| Jan 30, 2026 | 172.07 | 172.67 | 171.18 | 172.28 | 171.92 | -0.27% | 56,549 |
| Jan 29, 2026 | 173.37 | 173.37 | 170.33 | 172.74 | 172.38 | -0.24% | 52,230 |
| Jan 28, 2026 | 173.66 | 173.73 | 172.81 | 173.16 | 172.79 | -0.03% | 31,063 |
| Jan 27, 2026 | 172.77 | 173.44 | 172.63 | 173.21 | 172.84 | 0.46% | 45,841 |
| Jan 26, 2026 | 171.83 | 172.78 | 171.82 | 172.42 | 172.06 | 0.54% | 32,701 |
| Jan 23, 2026 | 171.05 | 171.91 | 170.80 | 171.49 | 171.13 | 0.15% | 33,892 |
| Jan 22, 2026 | 171.35 | 171.67 | 170.68 | 171.23 | 170.87 | 0.62% | 38,488 |
| Jan 21, 2026 | 168.76 | 171.02 | 168.52 | 170.17 | 169.81 | 1.01% | 65,306 |
| Jan 20, 2026 | 169.59 | 170.13 | 168.19 | 168.47 | 168.11 | -2.08% | 83,659 |
| Jan 16, 2026 | 172.52 | 172.68 | 171.68 | 172.05 | 171.69 | - | 127,358 |
| Jan 15, 2026 | 172.88 | 172.95 | 171.89 | 172.05 | 171.69 | 0.16% | 105,903 |
| Jan 14, 2026 | 172.08 | 172.08 | 170.64 | 171.77 | 171.41 | -0.62% | 68,320 |
| Jan 13, 2026 | 173.43 | 173.43 | 172.21 | 172.85 | 172.49 | -0.30% | 30,833 |
| Jan 12, 2026 | 172.22 | 173.58 | 172.02 | 173.37 | 173.00 | 0.19% | 33,374 |
| Jan 9, 2026 | 172.06 | 173.33 | 172.02 | 173.04 | 172.67 | 0.60% | 41,894 |
| Jan 8, 2026 | 171.99 | 172.12 | 171.63 | 172.01 | 171.65 | -0.09% | 26,733 |
| Jan 7, 2026 | 172.58 | 173.28 | 172.17 | 172.17 | 171.81 | -0.16% | 32,214 |
| Jan 6, 2026 | 171.80 | 172.62 | 171.69 | 172.45 | 172.09 | 0.44% | 102,713 |
| Jan 5, 2026 | 171.57 | 172.16 | 171.47 | 171.70 | 171.34 | 0.62% | 236,340 |
| Jan 2, 2026 | 171.55 | 172.01 | 169.89 | 170.65 | 170.29 | 0.01% | 414,365 |
| Dec 31, 2025 | 171.45 | 171.53 | 170.60 | 170.63 | 170.27 | -0.66% | 57,140 |
| Dec 30, 2025 | 171.91 | 172.17 | 171.68 | 171.77 | 171.41 | -0.11% | 34,699 |
| Dec 29, 2025 | 171.83 | 172.14 | 171.60 | 171.96 | 171.60 | -0.37% | 31,162 |
| Dec 26, 2025 | 172.74 | 172.91 | 172.47 | 172.59 | 172.23 | -0.03% | 13,875 |
| Dec 24, 2025 | 172.04 | 172.75 | 172.04 | 172.65 | 172.29 | 0.37% | 23,878 |
| Dec 23, 2025 | 170.77 | 172.10 | 170.73 | 172.01 | 171.65 | 0.52% | 82,625 |
| Dec 22, 2025 | 170.89 | 171.21 | 170.56 | 171.12 | 170.76 | 0.60% | 71,395 |
| Dec 19, 2025 | 169.12 | 170.10 | 169.12 | 170.10 | 169.74 | 0.99% | 53,675 |
| Dec 18, 2025 | 168.52 | 169.46 | 168.04 | 168.43 | 168.07 | 0.84% | 99,030 |
| Dec 17, 2025 | 169.36 | 169.36 | 167.01 | 167.03 | 166.68 | -1.24% | 56,200 |
| Dec 16, 2025 | 169.07 | 169.49 | 168.04 | 169.13 | 168.77 | -0.46% | 60,262 |
| Dec 15, 2025 | 171.07 | 171.24 | 169.44 | 169.92 | 169.12 | -0.11% | 26,132 |
| Dec 12, 2025 | 171.69 | 171.83 | 169.50 | 170.11 | 169.31 | -1.12% | 28,842 |
| Dec 11, 2025 | 171.14 | 172.04 | 170.20 | 172.04 | 171.23 | 0.12% | 103,845 |
| Dec 10, 2025 | 170.76 | 172.11 | 170.37 | 171.83 | 171.03 | 0.53% | 50,345 |
| Dec 9, 2025 | 170.79 | 171.42 | 170.71 | 170.92 | 170.12 | -0.03% | 29,607 |
| Dec 8, 2025 | 171.58 | 171.69 | 170.53 | 170.97 | 170.17 | -0.30% | 35,441 |
| Dec 5, 2025 | 171.54 | 172.13 | 171.28 | 171.48 | 170.68 | 0.21% | 26,938 |
| Dec 4, 2025 | 171.73 | 171.73 | 170.55 | 171.12 | 170.32 | 0.04% | 38,999 |
| Dec 3, 2025 | 170.33 | 171.37 | 170.27 | 171.06 | 170.26 | 0.25% | 35,799 |