Skip to main content
iShares Russell Top 200 Growth ETF (IWY)
NYSEARCA: IWY · Real-Time Price · USD
279.83
+0.67 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed

IWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025279.70281.07278.89279.83279.830.24%149,828
Dec 4, 2025279.62279.89277.53279.16279.160.19%250,620
Dec 3, 2025277.87279.38276.96278.64278.64-0.16%255,014
Dec 2, 2025278.73280.60278.04279.10279.100.48%253,353
Dec 1, 2025276.42278.56275.92277.77277.77-0.38%490,696
Nov 28, 2025277.79278.84277.32278.84278.840.50%84,929
Nov 26, 2025277.39278.39275.94277.45277.450.79%202,678
Nov 25, 2025272.61275.78270.02275.28275.280.59%302,341
Nov 24, 2025269.57274.16269.57273.67273.672.28%333,221
Nov 21, 2025267.17270.74263.81267.56267.560.41%397,248
Nov 20, 2025277.42278.70266.10266.46266.46-2.03%632,228
Nov 19, 2025270.38274.22269.70271.98271.980.79%320,276
Nov 18, 2025271.30272.77267.76269.84269.84-1.36%394,530
Nov 17, 2025274.16276.92271.81273.56273.56-0.90%255,973
Nov 14, 2025271.51277.92270.48276.05276.050.27%244,952
Nov 13, 2025279.40279.63274.40275.31275.31-2.09%252,354
Nov 12, 2025282.93282.93279.46281.18281.18-0.17%171,298
Nov 11, 2025280.59281.89279.39281.66281.66-0.08%140,899
Nov 10, 2025279.57282.33279.15281.88281.882.26%243,301
Nov 7, 2025274.97275.66270.84275.66275.66-0.30%282,858
Nov 6, 2025280.50280.65275.70276.50276.50-1.66%229,183
Nov 5, 2025280.71283.21279.79281.16281.160.11%144,699
Nov 4, 2025281.73283.58280.49280.84280.84-1.68%183,622
Nov 3, 2025286.85287.19284.92285.63285.630.46%236,369
Oct 31, 2025287.44287.44283.38284.32284.320.21%159,337
Oct 30, 2025286.09286.40283.65283.73283.73-1.57%256,388
Oct 29, 2025288.36288.99285.86288.26288.260.62%287,675
Oct 28, 2025285.31287.44284.53286.47286.471.03%162,732
Oct 27, 2025282.09283.66281.72283.54283.541.74%161,059
Oct 24, 2025278.16279.43277.93278.68278.680.92%179,070
Oct 23, 2025273.94276.63273.80276.15276.150.81%361,243
Oct 22, 2025276.32276.40271.52273.94273.94-0.71%194,248
Oct 21, 2025276.16276.55275.12275.90275.90-0.05%146,195
Oct 20, 2025274.33276.59274.32276.04276.041.14%258,248
Oct 17, 2025270.03273.59269.61272.93272.930.54%221,121
Oct 16, 2025273.58274.68269.53271.46271.46-0.38%332,646
Oct 15, 2025274.05274.84270.00272.50272.500.48%241,798
Oct 14, 2025270.81273.16268.00271.21271.21-0.94%280,366
Oct 13, 2025273.04274.35272.00273.78273.781.99%216,788
Oct 10, 2025277.77278.57268.29268.43268.43-3.21%479,308
Oct 9, 2025277.87277.87276.24277.32277.32-0.09%251,837
Oct 8, 2025275.39277.56275.37277.56277.561.04%523,343
Oct 7, 2025276.54276.85273.92274.71274.71-0.49%729,574
Oct 6, 2025275.53276.66274.87276.06276.060.58%639,530
Oct 3, 2025275.64276.20273.61274.46274.46-0.39%407,106
Oct 2, 2025276.81276.81274.60275.54275.540.09%191,592
Oct 1, 2025272.13275.83272.13275.30275.300.60%303,175
Sep 30, 2025271.96273.75270.99273.65273.650.63%240,884
Sep 29, 2025272.10273.38271.31271.93271.930.37%332,926
Sep 26, 2025270.62271.12268.93270.94270.940.36%140,418
Sep 25, 2025269.35270.77268.00269.97269.97-0.54%147,013
Sep 24, 2025273.35273.35269.98271.44271.44-0.42%370,674
Sep 23, 2025275.31275.31271.95272.58272.58-1.10%1,603,981
Sep 22, 2025272.60275.72272.46275.62275.621.04%170,957
Sep 19, 2025271.44273.14271.00272.78272.781.01%319,500
Sep 18, 2025270.41271.45269.38270.05270.050.52%186,539
Sep 17, 2025269.43269.56266.22268.64268.64-0.38%245,565
Sep 16, 2025270.46270.54269.45269.67269.67-0.17%219,809
Sep 15, 2025268.73270.18268.73270.12269.860.98%162,652
Sep 12, 2025266.89268.02266.30267.51267.250.42%122,935
Sep 11, 2025266.60266.94265.40266.38266.120.44%215,391
Sep 10, 2025266.36266.66264.49265.22264.960.78%162,899
Sep 9, 2025262.78263.28261.62263.18262.930.35%116,234
Sep 8, 2025262.12263.27262.03262.27262.020.59%161,719
Sep 5, 2025263.30263.41258.75260.74260.49-0.12%178,734
Sep 4, 2025259.24261.13258.58261.06260.810.88%139,204
Sep 3, 2025258.05259.43257.24258.78258.531.06%139,265
Sep 2, 2025254.09256.22253.29256.06255.81-0.91%183,246
Aug 29, 2025260.54260.54257.50258.41258.16-1.14%133,840
Aug 28, 2025260.01261.76259.43261.40261.150.59%149,114
Aug 27, 2025259.38260.21258.58259.86259.610.17%148,271
Aug 26, 2025257.89259.47257.55259.43259.180.60%146,332
Aug 25, 2025257.88259.35257.50257.88257.63-0.18%128,909
Aug 22, 2025254.75259.14254.34258.35258.101.52%223,928
Aug 21, 2025254.99255.99253.65254.48254.24-0.46%181,898
Aug 20, 2025256.78256.78252.30255.65255.40-0.54%305,547
Aug 19, 2025260.74260.74256.58257.05256.80-1.45%159,257
Aug 18, 2025260.55261.04259.88260.83260.58-0.06%119,936
Aug 15, 2025262.25262.25260.24260.98260.73-0.26%178,150
Aug 14, 2025260.56262.45260.56261.66261.410.20%161,930
Aug 13, 2025262.64262.90260.48261.14260.89-0.11%237,272
Aug 12, 2025259.90261.51258.71261.44261.191.12%146,428
Aug 11, 2025258.81260.32258.04258.54258.29-0.18%216,190
Aug 8, 2025257.38259.30257.30259.00258.751.00%164,012
Aug 7, 2025258.10258.56254.53256.43256.18-0.16%159,506
Aug 6, 2025253.90257.06253.81256.83256.581.39%374,738
Aug 5, 2025255.55256.00253.19253.30253.06-0.75%210,285
Aug 4, 2025252.59255.28252.59255.22254.971.92%215,880
Aug 1, 2025252.49252.63249.37250.40250.16-2.02%246,969
Jul 31, 2025259.98259.98254.87255.57255.320.08%175,617
Jul 30, 2025255.19256.00253.56255.36255.110.24%243,651
Jul 29, 2025256.79257.14254.57254.74254.49-0.52%253,600
Jul 28, 2025255.64256.30255.43256.06255.810.27%143,781
Jul 25, 2025254.36255.68254.29255.38255.130.53%286,410
Jul 24, 2025253.91254.54253.26254.04253.800.30%135,338
Jul 23, 2025252.17253.28251.01253.28253.040.86%254,370
Jul 22, 2025252.84252.84249.86251.11250.87-0.63%149,663
Jul 21, 2025252.20253.68252.20252.69252.450.29%157,782
Jul 18, 2025252.95252.95251.28251.97251.73-0.12%180,996
Jul 17, 2025250.86252.38250.51252.27252.030.69%207,510