iShares Russell Top 200 (IWL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.83 | -2.76454453587 | 138.54 | 139.199 | 134.5 | 80412 | 137.21963749 | SP |
| 4 | 0.71 | 0.529850746269 | 134 | 139.199 | 133.34 | 101681 | 136.33823851 | SP |
| 12 | 10.54 | 8.48836272852 | 124.17 | 139.199 | 121.67 | 100550 | 131.28728916 | SP |
| 26 | 16.75 | 14.1997287216 | 117.96 | 139.199 | 117.57 | 84759 | 127.52446098 | SP |
| 52 | 25.82 | 23.7120029387 | 108.89 | 139.199 | 99.37 | 74605 | 119.5420032 | SP |
| 156 | 29.93 | 28.5646115671 | 104.78 | 139.199 | 82.54 | 87571 | 104.48448565 | SP |
| 260 | 65.47 | 94.5551704217 | 69.24 | 139.199 | 52.771 | 74292 | 97.35591803 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 134.71 | -0.73 | -0.54 | 135.35 | 136 | 134.5 | 52327 |
| 1721341800 | 135.44 | -1.29 | -0.94 | 137.24 | 137.24 | 135 | 77905 |
| 1721255400 | 136.72999 | -2.12 | -1.53 | 137.27 | 137.5238 | 136.6655 | 51403 |
| 1721169000 | 138.85 | 0.43 | 0.31 | 138.84 | 138.94 | 138.28 | 82738 |
| 1721082600 | 138.41999 | 0.46 | 0.33 | 138.54 | 139.199 | 137.88999 | 134769 |
| 1720823400 | 137.96 | 0.77 | 0.56 | 137.37 | 138.8099 | 137.21 | 65530 |
| 1720737000 | 137.19 | -1.68 | -1.21 | 138.97 | 138.97 | 136.99 | 240670 |
| 1720650600 | 138.87 | 1.27 | 0.92 | 137.91999 | 138.97 | 137.8 | 91958 |
| 1720564200 | 137.6 | 0.28 | 0.20 | 137.75 | 137.84 | 137.49 | 175939 |
| 1720477800 | 137.32 | -0.02 | -0.01 | 137.41 | 137.57 | 137.13 | 52207 |
| 1720218600 | 137.34 | 0.97 | 0.71 | 136.47 | 137.37 | 136.32 | 56036 |
| 1720040640 | 136.37 | 0.83 | 0.61 | 135.58 | 136.37 | 135.58 | 23374 |
| 1719959400 | 135.54 | 0.94 | 0.70 | 134.15 | 135.54 | 134.15 | 197096 |
| 1719873000 | 134.6 | 0.65 | 0.49 | 134.38 | 134.75 | 133.78 | 132500 |
| 1719613800 | 133.94999 | -0.63 | -0.47 | 134.97 | 135.69 | 133.94999 | 131502 |
| 1719527400 | 134.58 | 0.13 | 0.10 | 134.53 | 134.86 | 134.27 | 135766 |
| 1719441000 | 134.44999 | 0.26 | 0.19 | 133.88 | 134.6499 | 133.84 | 46770 |
| 1719354600 | 134.19 | 0.83 | 0.62 | 133.72 | 134.19 | 133.61 | 134277 |
| 1719268200 | 133.36 | -0.61 | -0.46 | 134 | 134.47999 | 133.34 | 75785 |
| 1719009000 | 133.97 | -0.15 | -0.11 | 134.32 | 134.32 | 133.81 | 86705 |
| 1718922600 | 134.12 | -0.44 | -0.33 | 134.83 | 135 | 133.78 | 97967 |
| 1718749800 | 134.56 | 0.26 | 0.19 | 134.32 | 134.56 | 134.1984 | 159226 |
| 1718663400 | 134.3 | 1.07 | 0.80 | 133.12 | 134.59 | 132.96 | 107792 |
| 1718404200 | 133.22999 | 0.33 | 0.25 | 132.55 | 133.22999 | 132.55 | 24334 |
| 1718317800 | 132.9 | 0.38 | 0.29 | 133.16 | 133.16 | 132.22 | 84257 |
| 1718231400 | 132.52 | 1.11 | 0.84 | 132.61 | 133.13999 | 132.33 | 244558 |
| 1718145000 | 131.41 | 0.11 | 0.08 | 130.69999 | 131.41999 | 130.16999 | 89313 |
| 1718058600 | 131.3 | 0.39 | 0.30 | 130.75 | 131.3 | 130.6053 | 109896 |
| 1717799400 | 130.91 | -0.14 | -0.11 | 130.79 | 131.53 | 130.6147 | 49413 |
| 1717713000 | 131.05 | 0.18 | 0.14 | 131.06 | 131.1325 | 130.65 | 93682 |
| 1717626600 | 130.87 | 1.53 | 1.18 | 129.88999 | 130.87 | 129.52 | 130482 |
| 1717540200 | 129.34 | 0.3 | 0.23 | 128.82 | 129.44999 | 128.43 | 115153 |
| 1717453800 | 129.04 | 0.33 | 0.26 | 129.22 | 129.25 | 127.75 | 573197 |
| 1717194600 | 128.71 | 1.05 | 0.82 | 128.02 | 128.71 | 126.665 | 64084 |
| 1717108200 | 127.66 | -1.07 | -0.83 | 128.25 | 128.28 | 127.34 | 133768 |
| 1717021800 | 128.72999 | -0.76 | -0.59 | 128.51 | 129.0106 | 128.505 | 52470 |
| 1716935400 | 129.49 | 0.21 | 0.16 | 129.6 | 129.6 | 128.8672 | 27792 |
| 1716589800 | 129.28 | 0.76 | 0.59 | 128.9 | 129.4198 | 128.77 | 20435 |
| 1716503400 | 128.52 | -0.7 | -0.54 | 130.22 | 130.22 | 128.1791 | 32119 |
| 1716417000 | 129.22 | -0.41 | -0.32 | 129.41999 | 129.66 | 128.81 | 60325 |
| 1716330600 | 129.63 | 0.43 | 0.33 | 129 | 129.66 | 129 | 74829 |
| 1716244200 | 129.19999 | 0.17 | 0.13 | 129.03 | 129.6079 | 128.97 | 39050 |
| 1715985000 | 129.03 | 0.16 | 0.12 | 128.99 | 129.06 | 128.58 | 24814 |
| 1715898600 | 128.87 | -0.23 | -0.18 | 129.16 | 129.59 | 128.87 | 28746 |
| 1715812200 | 129.1 | 1.59 | 1.25 | 127.99 | 129.15 | 127.895 | 28603 |
| 1715725800 | 127.51 | 0.62 | 0.49 | 126.75 | 127.5987 | 126.75 | 33407 |
| 1715639400 | 126.89 | -0.02 | -0.02 | 127.25 | 127.25 | 126.7601 | 42099 |
| 1715380200 | 126.91 | 0.3 | 0.24 | 127.05 | 127.25 | 126.6047 | 35810 |
| 1715293800 | 126.6094 | 0.54 | 0.43 | 126.03 | 126.67 | 125.93 | 41349 |
| 1715207400 | 126.07 | 0 | 0.00 | 125.62 | 126.15 | 125.525 | 113648 |
| 1715121000 | 126.07 | 0.19 | 0.15 | 126.09 | 126.36 | 125.91 | 321025 |
| 1715034600 | 125.88 | 1.22 | 0.98 | 125.17 | 125.88 | 125.04 | 60691 |
| 1714775400 | 124.66 | 1.74 | 1.42 | 124.68 | 124.79 | 123.93 | 216526 |
| 1714689000 | 122.92 | 1.24 | 1.02 | 122.59 | 123.12 | 121.83 | 99836 |
| 1714602600 | 121.68 | -0.42 | -0.34 | 121.93 | 123.51 | 121.67 | 171670 |
| 1714516200 | 122.1 | -2.02 | -1.63 | 123.81 | 124.03 | 122.1 | 56803 |
| 1714429800 | 124.12 | 0.41 | 0.33 | 124.17 | 124.3566 | 123.4374 | 38783 |
| 1714170600 | 123.71 | 1.32 | 1.08 | 123.43 | 124.1262 | 123.14 | 42022 |
| 1714084200 | 122.39 | -0.67 | -0.54 | 121.07 | 122.57 | 121.04 | 42199 |
| 1713997800 | 123.06 | -0.06 | -0.05 | 123.58 | 123.58 | 122.49 | 69067 |
| 1713911400 | 123.12 | 1.54 | 1.27 | 122.24 | 123.17 | 122.05 | 60613 |
| 1713825000 | 121.58 | 1.07 | 0.89 | 121.18 | 122.22 | 120.5692 | 59543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
