Skip to main content
iShares Russell Top 200 Growth ETF (IWY)
NYSEARCA: IWY · Real-Time Price · USD
279.00
-1.96 (-0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
279.00
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:00 AM EDT

IWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026278.34279.47277.37279.00279.00-0.70%532,808
Apr 27, 2026279.27281.05278.65280.96280.960.24%328,781
Apr 24, 2026277.20280.54276.77280.30280.301.42%557,370
Apr 23, 2026278.50279.02273.84276.38276.38-1.26%503,831
Apr 22, 2026277.31280.05276.72279.90279.901.71%298,260
Apr 21, 2026277.58278.15274.62275.20275.20-0.73%748,874
Apr 20, 2026277.57277.91275.32277.22277.22-0.33%445,081
Apr 17, 2026276.86279.11276.36278.14278.141.37%531,557
Apr 16, 2026274.94275.21272.59274.39274.390.15%490,190
Apr 15, 2026269.91274.17269.76273.97273.971.90%494,063
Apr 14, 2026265.57268.92265.57268.86268.861.84%360,635
Apr 13, 2026259.99264.06259.50264.01264.011.30%364,073
Apr 10, 2026260.64261.70260.00260.61260.610.24%332,551
Apr 9, 2026258.43260.26256.68259.98259.980.57%490,456
Apr 8, 2026260.66261.32257.33258.50258.502.53%533,854
Apr 7, 2026250.94252.27247.31252.12252.120.05%629,170
Apr 6, 2026251.17252.60250.43251.99251.990.39%351,886
Apr 2, 2026247.24251.54245.95251.00251.00-594,568
Apr 1, 2026250.79252.58249.74251.00251.000.87%770,186
Mar 31, 2026242.93249.47242.75248.84248.843.73%1,169,054
Mar 30, 2026242.79243.02238.75239.90239.90-0.36%588,227
Mar 27, 2026244.81245.07240.32240.76240.76-2.23%787,136
Mar 26, 2026249.87250.94246.16246.24246.24-2.29%656,705
Mar 25, 2026253.36254.26251.31252.00252.000.64%903,224
Mar 24, 2026251.52252.11250.13250.40250.40-1.12%515,530
Mar 23, 2026253.66255.93252.47253.24253.241.43%684,905
Mar 20, 2026253.23253.23248.03249.67249.67-1.67%658,865
Mar 19, 2026253.24255.02252.13253.92253.92-0.44%816,428
Mar 18, 2026258.15258.70254.92255.04255.04-1.53%290,925
Mar 17, 2026259.83260.94258.58259.00259.00-0.03%263,974
Mar 16, 2026258.49260.67258.03259.08258.881.18%344,533
Mar 13, 2026259.80261.26255.75256.05255.85-1.15%420,596
Mar 12, 2026261.82262.06258.99259.02258.82-1.72%414,992
Mar 11, 2026264.45265.86262.33263.56263.360.02%287,292
Mar 10, 2026263.69265.62262.22263.51263.31-0.10%476,705
Mar 9, 2026258.27264.43257.46263.78263.581.13%671,325
Mar 6, 2026260.90263.07259.97260.82260.62-1.30%863,488
Mar 5, 2026263.29265.13261.30264.26264.05-0.02%602,144
Mar 4, 2026262.15265.39262.00264.32264.111.00%609,735
Mar 3, 2026258.77262.56257.24261.70261.50-0.62%983,597
Mar 2, 2026259.03264.25258.75263.32263.120.39%618,759
Feb 27, 2026261.59263.22260.85262.30262.10-0.88%477,689
Feb 26, 2026267.63267.63262.34264.62264.41-1.11%379,541
Feb 25, 2026265.28267.92265.28267.59267.381.31%699,282
Feb 24, 2026261.47264.41260.25264.14263.931.03%743,454
Feb 23, 2026264.34264.83260.46261.46261.26-1.20%597,724
Feb 20, 2026261.46265.52261.25264.63264.420.76%1,153,287
Feb 19, 2026262.48263.73261.55262.64262.44-0.38%446,540
Feb 18, 2026262.81265.17262.05263.64263.440.57%525,394
Feb 17, 2026260.01263.35258.36262.14261.940.48%648,065
Feb 13, 2026262.73263.39260.23260.88260.68-0.53%372,109
Feb 12, 2026268.26268.26261.71262.27262.07-1.86%392,705
Feb 11, 2026270.07270.19266.01267.24267.03-0.32%387,187
Feb 10, 2026270.07270.51267.94268.10267.89-0.36%265,000
Feb 9, 2026266.47270.01265.79269.07268.860.89%304,944
Feb 6, 2026262.55267.39261.97266.69266.482.33%814,379
Feb 5, 2026262.89264.16259.96260.63260.43-1.74%473,773
Feb 4, 2026268.28268.35262.93265.25265.04-1.17%581,102
Feb 3, 2026273.82273.82266.29268.38268.17-1.77%538,169
Feb 2, 2026271.36274.25271.36273.22273.010.34%270,787
Jan 30, 2026272.97274.01271.01272.30272.09-0.68%683,879
Jan 29, 2026275.25275.67268.97274.16273.95-0.90%544,851
Jan 28, 2026277.90277.90275.43276.65276.44-0.15%208,089
Jan 27, 2026276.57277.91276.00277.06276.840.73%211,015
Jan 26, 2026273.61275.94273.36275.05274.840.69%201,126
Jan 23, 2026271.73274.15271.11273.16272.950.60%431,081
Jan 22, 2026271.87272.24270.49271.53271.320.73%272,921
Jan 21, 2026267.77271.50266.37269.56269.350.85%363,968
Jan 20, 2026269.46270.49266.79267.28267.07-2.46%471,443
Jan 16, 2026275.43275.76273.37274.02273.81-0.09%447,905
Jan 15, 2026276.58276.60273.73274.27274.060.07%1,577,383
Jan 14, 2026275.81275.94271.96274.08273.87-1.26%471,787
Jan 13, 2026278.25278.74276.01277.57277.35-0.31%776,872
Jan 12, 2026276.19279.35276.19278.44278.220.22%541,375
Jan 9, 2026276.46278.42275.42277.84277.620.55%210,810
Jan 8, 2026278.03278.09275.25276.32276.11-0.79%377,047
Jan 7, 2026277.86280.47277.59278.51278.290.41%614,347
Jan 6, 2026276.99277.78275.96277.36277.140.27%503,596
Jan 5, 2026277.53278.00276.20276.60276.390.30%400,337
Jan 2, 2026278.90280.06274.40275.78275.57-0.42%479,531
Dec 31, 2025279.36279.38276.86276.94276.73-0.71%152,083
Dec 30, 2025279.15279.86278.85278.93278.71-0.20%204,784
Dec 29, 2025279.34280.09278.62279.50279.28-0.54%153,261
Dec 26, 2025281.14281.87280.67281.03280.810.07%107,859
Dec 24, 2025279.98281.09279.94280.84280.620.22%107,540
Dec 23, 2025277.64280.25277.64280.23280.010.76%189,701
Dec 22, 2025278.43278.47277.37278.12277.900.47%209,071
Dec 19, 2025274.52276.82274.44276.82276.611.44%181,794
Dec 18, 2025272.68274.54271.66272.90272.691.28%282,595
Dec 17, 2025274.63274.63269.31269.44269.23-1.89%254,876
Dec 16, 2025272.93275.11272.13274.63274.420.24%945,200
Dec 15, 2025276.91277.12273.47273.96273.48-0.45%1,776,269
Dec 12, 2025278.31279.02273.96275.20274.72-1.62%231,183
Dec 11, 2025278.26279.89275.86279.72279.23-0.16%227,103
Dec 10, 2025279.36280.70277.80280.16279.670.10%199,077
Dec 9, 2025279.19280.30278.73279.89279.400.05%139,782
Dec 8, 2025280.35281.18278.64279.75279.26-0.03%164,286
Dec 5, 2025279.70281.07278.89279.83279.340.24%149,828
Dec 4, 2025279.62279.89277.53279.16278.670.19%250,620
Dec 3, 2025277.87279.38276.96278.64278.15-0.16%255,014