Skip to main content
iShares Russell Top 200 Growth ETF (IWY)
NYSEARCA: IWY · Real-Time Price · USD
278.18
+2.21 (0.80%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026274.69279.50274.17278.18278.180.80%571,591
Jun 25, 2026279.89280.02274.63275.97275.97-1.35%558,756
Jun 24, 2026280.85283.55279.23279.74279.74-0.28%432,246
Jun 23, 2026281.08283.36280.50280.52280.52-1.59%225,792
Jun 22, 2026288.16289.64284.81285.04285.04-1.28%296,249
Jun 18, 2026288.46289.32285.92288.74288.741.35%248,878
Jun 17, 2026289.44289.89284.13284.90284.90-1.43%409,217
Jun 16, 2026290.63290.82288.97289.04289.04-0.81%287,231
Jun 15, 2026289.64292.37289.19291.40291.402.34%298,291
Jun 12, 2026285.89286.16282.41285.01284.74-445,477
Jun 11, 2026281.21285.55278.90285.02284.751.51%609,112
Jun 10, 2026283.71286.09280.60280.79280.52-1.85%511,405
Jun 9, 2026289.78291.32279.69286.09285.82-0.85%449,217
Jun 8, 2026290.15291.37288.13288.53288.250.17%359,664
Jun 5, 2026295.60295.95287.20288.04287.76-3.23%515,088
Jun 4, 2026295.15298.25294.65297.65297.370.34%363,799
Jun 3, 2026300.06300.36295.97296.65296.37-1.41%450,593
Jun 2, 2026301.33301.79299.87300.88300.59-0.42%400,737
Jun 1, 2026300.64303.12300.32302.16301.870.75%439,575
May 29, 2026298.67300.69298.62299.91299.620.60%365,533
May 28, 2026294.69298.27294.55298.13297.851.11%263,745
May 27, 2026294.22295.17293.83294.85294.570.03%505,067
May 26, 2026294.60295.82293.71294.76294.480.48%366,917
May 22, 2026294.17295.60293.01293.36293.080.18%344,168
May 21, 2026291.65294.25290.55292.83292.55-0.05%493,191
May 20, 2026289.76292.98289.25292.97292.691.23%509,189
May 19, 2026290.39291.65288.47289.41289.13-0.80%424,505
May 18, 2026292.41293.16289.29291.73291.45-0.20%501,585
May 15, 2026292.90295.10291.06292.31292.03-1.15%440,767
May 14, 2026292.69296.11292.57295.70295.421.27%346,268
May 13, 2026289.35292.88288.06292.00291.720.86%269,256
May 12, 2026288.71289.79286.71289.52289.24-0.03%331,146
May 11, 2026287.66290.82287.66289.61289.33-0.06%476,785
May 8, 2026288.39290.05288.21289.78289.500.82%215,897
May 7, 2026288.10289.92286.88287.41287.140.29%348,269
May 6, 2026283.18286.88282.65286.57286.301.80%327,527
May 5, 2026281.56282.00280.62281.50281.230.42%372,236
May 4, 2026280.82281.63278.42280.32280.05-0.24%487,848
May 1, 2026281.00282.92280.86281.00280.730.73%431,951
Apr 30, 2026279.41279.77275.37278.97278.700.20%458,102
Apr 29, 2026278.36278.73276.97278.41278.14-0.21%445,239
Apr 28, 2026278.34279.47277.37279.00278.73-0.70%532,812
Apr 27, 2026279.27281.05278.65280.96280.690.24%329,245
Apr 24, 2026277.20280.54276.77280.30280.031.42%557,481
Apr 23, 2026278.50279.02273.84276.38276.12-1.26%503,846
Apr 22, 2026277.31280.05276.72279.90279.631.71%298,637
Apr 21, 2026277.58278.15274.62275.20274.94-0.73%748,892
Apr 20, 2026277.57277.91275.32277.22276.96-0.33%445,141
Apr 17, 2026276.86279.11276.36278.14277.871.37%531,589
Apr 16, 2026274.94275.21272.59274.39274.130.15%490,438
Apr 15, 2026269.91274.17269.76273.97273.711.90%494,079
Apr 14, 2026265.57268.92265.57268.86268.601.84%361,113
Apr 13, 2026259.99264.06259.50264.01263.761.30%364,073
Apr 10, 2026260.64261.70260.00260.61260.360.24%332,848
Apr 9, 2026258.43260.26256.68259.98259.730.57%493,612
Apr 8, 2026260.66261.32257.33258.50258.252.53%534,962
Apr 7, 2026250.94252.27247.31252.12251.880.05%631,355
Apr 6, 2026251.17252.60250.43251.99251.750.39%352,819
Apr 2, 2026247.24251.54245.95251.00250.76-594,568
Apr 1, 2026250.79252.58249.74251.00250.760.87%770,201
Mar 31, 2026242.93249.47242.75248.84248.603.73%1,169,404
Mar 30, 2026242.79243.02238.75239.90239.67-0.36%588,495
Mar 27, 2026244.81245.07240.32240.76240.53-2.23%787,353
Mar 26, 2026249.87250.94246.16246.24246.00-2.29%656,784
Mar 25, 2026253.36254.26251.31252.00251.760.64%903,224
Mar 24, 2026251.52252.11250.13250.40250.16-1.12%515,530
Mar 23, 2026253.66255.93252.47253.24253.001.43%684,905
Mar 20, 2026253.23253.23248.03249.67249.43-1.67%658,865
Mar 19, 2026253.24255.02252.13253.92253.68-0.44%816,428
Mar 18, 2026258.15258.70254.92255.04254.80-1.53%290,925
Mar 17, 2026259.83260.94258.58259.00258.750.05%263,974
Mar 16, 2026258.49260.67258.03259.08258.631.18%344,533
Mar 13, 2026259.80261.26255.75256.05255.61-1.15%420,596
Mar 12, 2026261.82262.06258.99259.02258.57-1.72%414,992
Mar 11, 2026264.45265.86262.33263.56263.100.02%287,292
Mar 10, 2026263.69265.62262.22263.51263.05-0.10%476,705
Mar 9, 2026258.27264.43257.46263.78263.321.13%671,325
Mar 6, 2026260.90263.07259.97260.82260.37-1.30%863,488
Mar 5, 2026263.29265.13261.30264.26263.80-0.02%602,144
Mar 4, 2026262.15265.39262.00264.32263.861.00%609,735
Mar 3, 2026258.77262.56257.24261.70261.25-0.62%983,597
Mar 2, 2026259.03264.25258.75263.32262.860.39%618,759
Feb 27, 2026261.59263.22260.85262.30261.85-0.88%477,689
Feb 26, 2026267.63267.63262.34264.62264.16-1.11%379,541
Feb 25, 2026265.28267.92265.28267.59267.131.31%699,282
Feb 24, 2026261.47264.41260.25264.14263.681.03%743,454
Feb 23, 2026264.34264.83260.46261.46261.01-1.20%597,724
Feb 20, 2026261.46265.52261.25264.63264.170.76%1,153,287
Feb 19, 2026262.48263.73261.55262.64262.19-0.38%446,540
Feb 18, 2026262.81265.17262.05263.64263.180.57%525,394
Feb 17, 2026260.01263.35258.36262.14261.690.48%648,065
Feb 13, 2026262.73263.39260.23260.88260.43-0.53%372,109
Feb 12, 2026268.26268.26261.71262.27261.82-1.86%392,705
Feb 11, 2026270.07270.19266.01267.24266.78-0.32%387,187
Feb 10, 2026270.07270.51267.94268.10267.64-0.36%265,000
Feb 9, 2026266.47270.01265.79269.07268.600.89%304,944
Feb 6, 2026262.55267.39261.97266.69266.232.33%814,379
Feb 5, 2026262.89264.16259.96260.63260.18-1.74%473,773
Feb 4, 2026268.28268.35262.93265.25264.79-1.17%581,102
Feb 3, 2026273.82273.82266.29268.38267.92-1.77%538,169