Skip to main content
iShares Russell Top 200 Growth ETF (IWY)
NYSEARCA: IWY · Real-Time Price · USD
260.82
-3.44 (-1.30%)
Mar 6, 2026, 4:00 PM EST - Market closed

IWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026260.90263.07259.97260.82260.82-1.30%863,485
Mar 5, 2026263.29265.13261.30264.26264.26-0.02%602,138
Mar 4, 2026262.15265.39262.00264.32264.321.00%609,734
Mar 3, 2026258.77262.56257.24261.70261.70-0.62%983,596
Mar 2, 2026259.03264.25258.75263.32263.320.39%618,751
Feb 27, 2026261.59263.22260.85262.30262.30-0.88%477,532
Feb 26, 2026267.63267.63262.34264.62264.62-1.11%379,541
Feb 25, 2026265.28267.92265.28267.59267.591.31%697,675
Feb 24, 2026261.47264.41260.25264.14264.141.03%743,427
Feb 23, 2026264.34264.83260.46261.46261.46-1.20%597,609
Feb 20, 2026261.46265.52261.25264.63264.630.76%1,153,246
Feb 19, 2026262.48263.73261.55262.64262.64-0.38%446,425
Feb 18, 2026262.81265.17262.05263.64263.640.57%525,364
Feb 17, 2026260.01263.35258.36262.14262.140.48%648,063
Feb 13, 2026262.73263.39260.23260.88260.88-0.53%372,102
Feb 12, 2026268.26268.26261.71262.27262.27-1.86%391,908
Feb 11, 2026270.07270.19266.01267.24267.24-0.32%387,184
Feb 10, 2026270.07270.51267.94268.10268.10-0.36%264,983
Feb 9, 2026266.47270.01265.79269.07269.070.89%304,698
Feb 6, 2026262.55267.39261.97266.69266.692.33%814,312
Feb 5, 2026262.89264.16259.96260.63260.63-1.74%472,847
Feb 4, 2026268.28268.35262.93265.25265.25-1.17%580,809
Feb 3, 2026273.82273.82266.29268.38268.38-1.77%537,954
Feb 2, 2026271.36274.25271.36273.22273.220.34%270,728
Jan 30, 2026272.97274.01271.01272.30272.30-0.68%683,621
Jan 29, 2026275.25275.67268.97274.16274.16-0.90%544,469
Jan 28, 2026277.90277.90275.43276.65276.65-0.15%207,041
Jan 27, 2026276.57277.91276.00277.06277.060.73%210,859
Jan 26, 2026273.61275.94273.36275.05275.050.69%201,120
Jan 23, 2026271.73274.15271.11273.16273.160.60%431,066
Jan 22, 2026271.87272.24270.49271.53271.530.73%272,854
Jan 21, 2026267.77271.50266.37269.56269.560.85%363,953
Jan 20, 2026269.46270.49266.79267.28267.28-2.46%468,239
Jan 16, 2026275.43275.76273.37274.02274.02-0.09%447,897
Jan 15, 2026276.58276.60273.73274.27274.270.07%1,576,299
Jan 14, 2026275.81275.94271.96274.08274.08-1.26%471,762
Jan 13, 2026278.25278.74276.01277.57277.57-0.31%776,872
Jan 12, 2026276.19279.35276.19278.44278.440.22%540,774
Jan 9, 2026276.46278.42275.42277.84277.840.55%210,808
Jan 8, 2026278.03278.09275.25276.32276.32-0.79%377,046
Jan 7, 2026277.86280.47277.59278.51278.510.41%614,286
Jan 6, 2026276.99277.78275.96277.36277.360.27%503,596
Jan 5, 2026277.53278.00276.20276.60276.600.30%400,268
Jan 2, 2026278.90280.06274.40275.78275.78-0.42%479,491
Dec 31, 2025279.36279.38276.86276.94276.94-0.71%152,025
Dec 30, 2025279.15279.86278.85278.93278.93-0.20%204,232
Dec 29, 2025279.34280.09278.62279.50279.50-0.54%153,092
Dec 26, 2025281.14281.87280.67281.03281.030.07%107,682
Dec 24, 2025279.98281.09279.94280.84280.840.22%107,171
Dec 23, 2025277.64280.25277.64280.23280.230.76%189,074
Dec 22, 2025278.43278.47277.37278.12278.120.47%208,303
Dec 19, 2025274.52276.82274.44276.82276.821.44%181,192
Dec 18, 2025272.68274.54271.66272.90272.901.28%282,537
Dec 17, 2025274.63274.63269.31269.44269.44-1.89%254,876
Dec 16, 2025272.93275.11272.13274.63274.630.24%945,200
Dec 15, 2025276.91277.12273.47273.96273.69-0.45%1,776,269
Dec 12, 2025278.31279.02273.96275.20274.93-1.62%231,183
Dec 11, 2025278.26279.89275.86279.72279.45-0.16%227,103
Dec 10, 2025279.36280.70277.80280.16279.890.10%199,077
Dec 9, 2025279.19280.30278.73279.89279.620.05%139,782
Dec 8, 2025280.35281.18278.64279.75279.48-0.03%164,286
Dec 5, 2025279.70281.07278.89279.83279.560.24%149,828
Dec 4, 2025279.62279.89277.53279.16278.890.19%250,620
Dec 3, 2025277.87279.38276.96278.64278.37-0.16%255,014
Dec 2, 2025278.73280.60278.04279.10278.830.48%253,353
Dec 1, 2025276.42278.56275.92277.77277.50-0.38%490,696
Nov 28, 2025277.79278.84277.32278.84278.570.50%84,984
Nov 26, 2025277.39278.39275.94277.45277.180.79%202,678
Nov 25, 2025272.61275.78270.02275.28275.010.59%302,466
Nov 24, 2025269.57274.16269.57273.67273.402.28%333,221
Nov 21, 2025267.17270.74263.81267.56267.300.41%397,910
Nov 20, 2025277.42278.70266.10266.46266.20-2.03%632,228
Nov 19, 2025270.38274.22269.70271.98271.720.79%320,276
Nov 18, 2025271.30272.77267.76269.84269.58-1.36%394,530
Nov 17, 2025274.16276.92271.81273.56273.29-0.90%255,973
Nov 14, 2025271.51277.92270.48276.05275.780.27%244,952
Nov 13, 2025279.40279.63274.40275.31275.04-2.09%252,354
Nov 12, 2025282.93282.93279.46281.18280.91-0.17%171,298
Nov 11, 2025280.59281.89279.39281.66281.39-0.08%140,899
Nov 10, 2025279.57282.33279.15281.88281.612.26%243,301
Nov 7, 2025274.97275.66270.84275.66275.39-0.30%282,858
Nov 6, 2025280.50280.65275.70276.50276.23-1.66%229,183
Nov 5, 2025280.71283.21279.79281.16280.890.11%144,699
Nov 4, 2025281.73283.58280.49280.84280.57-1.68%183,622
Nov 3, 2025286.85287.19284.92285.63285.350.46%236,369
Oct 31, 2025287.44287.44283.38284.32284.040.21%159,337
Oct 30, 2025286.09286.40283.65283.73283.45-1.57%256,388
Oct 29, 2025288.36288.99285.86288.26287.980.62%287,675
Oct 28, 2025285.31287.44284.53286.47286.191.03%162,732
Oct 27, 2025282.09283.66281.72283.54283.261.74%161,059
Oct 24, 2025278.16279.43277.93278.68278.410.92%179,070
Oct 23, 2025273.94276.63273.80276.15275.880.81%361,243
Oct 22, 2025276.32276.40271.52273.94273.67-0.71%194,248
Oct 21, 2025276.16276.55275.12275.90275.63-0.05%146,195
Oct 20, 2025274.33276.59274.32276.04275.771.14%258,248
Oct 17, 2025270.03273.59269.61272.93272.660.54%221,121
Oct 16, 2025273.58274.68269.53271.46271.20-0.38%332,646
Oct 15, 2025274.05274.84270.00272.50272.240.48%241,798
Oct 14, 2025270.81273.16268.00271.21270.95-0.94%280,366
Oct 13, 2025273.04274.35272.00273.78273.511.99%216,788