Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell Top 200 Growth Ishares ETF (NY: IWY )

215.97 +2.23 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 181.83 182.71 179.82 179.89 676,038 -3.86(-2.10%)
Jan 30, 2024 184.64 184.73 183.46 183.75 2,367,818 -0.82(-0.44%)
Jan 29, 2024 182.91 184.65 182.76 184.57 467,851 +1.93(+1.05%)
Jan 26, 2024 182.57 183.49 182.29 182.65 179,717 -0.33(-0.18%)
Jan 25, 2024 183.07 183.83 181.93 182.97 270,589 +0.22(+0.12%)
Jan 24, 2024 183.21 184.40 182.65 182.76 411,175 +0.90(+0.49%)
Jan 23, 2024 181.61 181.94 180.93 181.86 205,751 +0.58(+0.32%)
Jan 22, 2024 181.84 182.23 181.09 181.28 327,929 +0.34(+0.19%)
Jan 19, 2024 179.12 180.98 178.57 180.94 366,267 +2.72(+1.53%)
Jan 18, 2024 177.06 178.34 176.54 178.22 871,180 +2.41(+1.37%)
Jan 17, 2024 175.52 175.90 174.25 175.81 3,904,865 -0.82(-0.46%)
Jan 16, 2024 176.33 177.31 175.78 176.63 766,543 -0.06(-0.03%)
Jan 12, 2024 176.67 177.15 176.11 176.69 214,565 +0.18(+0.10%)
Jan 11, 2024 176.92 177.53 174.55 176.51 287,312 +0.45(+0.26%)
Jan 10, 2024 174.51 176.45 174.51 176.06 203,938 +1.90(+1.09%)
Jan 09, 2024 172.90 174.52 172.52 174.16 515,051 +0.42(+0.24%)
Jan 08, 2024 170.73 173.77 170.73 173.75 1,287,434 +3.65(+2.15%)
Jan 05, 2024 170.07 171.23 169.53 170.09 311,594 +0.09(+0.05%)
Jan 04, 2024 170.46 171.57 169.90 170.00 732,393 -0.82(-0.48%)
Jan 03, 2024 171.08 171.87 170.64 170.82 2,192,818 -1.43(-0.83%)
Jan 02, 2024 173.24 173.39 171.19 172.25 435,422 -2.58(-1.48%)
Dec 29, 2023 175.45 175.62 173.91 174.83 283,738 -0.58(-0.33%)
Dec 28, 2023 175.65 176.03 175.25 175.41 231,639 -0.01(-0.01%)
Dec 27, 2023 175.19 175.51 174.81 175.42 293,572 +0.36(+0.21%)
Dec 26, 2023 174.67 175.38 174.67 175.06 150,094 +0.45(+0.26%)
Dec 22, 2023 174.72 175.27 173.91 174.61 217,715 +0.01(+0.01%)
Dec 21, 2023 174.29 174.72 173.19 174.60 201,575 +1.81(+1.05%)
Dec 20, 2023 175.05 175.90 172.80 172.80 233,686 -2.35(-1.34%)
Dec 19, 2023 174.44 175.15 174.32 175.15 183,531 +0.77(+0.44%)
Dec 18, 2023 173.27 174.70 173.21 174.38 209,532 +1.53(+0.89%)
Dec 15, 2023 172.10 173.41 172.06 172.84 507,701 +0.63(+0.36%)
Dec 14, 2023 173.43 173.58 170.90 172.22 246,791 -0.80(-0.46%)
Dec 13, 2023 171.49 173.28 171.28 173.01 244,780 +1.87(+1.09%)
Dec 12, 2023 169.53 171.14 169.30 171.14 190,176 +1.31(+0.77%)
Dec 11, 2023 169.06 169.86 168.65 169.83 165,312 +0.01(+0.01%)
Dec 08, 2023 168.37 170.01 168.20 169.82 243,187 +0.85(+0.50%)
Dec 07, 2023 167.91 169.16 167.82 168.97 212,874 +2.11(+1.26%)
Dec 06, 2023 168.77 168.77 166.73 166.86 319,172 -0.98(-0.58%)
Dec 05, 2023 166.16 168.28 166.16 167.84 3,439,088 +1.14(+0.69%)
Dec 04, 2023 166.88 166.88 165.41 166.69 403,258 -1.62(-0.96%)
Dec 01, 2023 167.61 168.67 167.02 168.31 483,562 +0.23(+0.14%)
Nov 30, 2023 168.41 168.53 166.77 168.09 197,146 +0.01(+0.01%)
Nov 29, 2023 169.55 169.92 168.07 168.08 334,428 -0.63(-0.37%)
Nov 28, 2023 167.90 168.95 167.74 168.70 453,998 +0.49(+0.29%)
Nov 27, 2023 168.15 169.03 168.15 168.22 382,659 -0.12(-0.07%)
Nov 24, 2023 168.50 168.75 168.02 168.34 82,641 -0.40(-0.24%)
Nov 22, 2023 168.89 169.80 168.26 168.73 230,882 +0.69(+0.41%)
Nov 21, 2023 167.85 168.13 167.20 168.05 341,092 -0.46(-0.27%)
Nov 20, 2023 166.73 168.81 166.69 168.50 259,309 +1.76(+1.06%)
Nov 17, 2023 166.87 167.06 166.05 166.74 196,809 -0.27(-0.16%)
Nov 16, 2023 166.09 167.13 165.94 167.01 291,020 +0.76(+0.45%)
Nov 15, 2023 167.01 167.19 165.63 166.25 279,625 -0.06(-0.04%)
Nov 14, 2023 165.84 166.86 165.61 166.31 229,561 +2.90(+1.77%)
Nov 13, 2023 163.10 163.89 162.34 163.42 232,277 -0.22(-0.13%)
Nov 10, 2023 161.09 163.73 160.88 163.64 199,320 +3.26(+2.04%)
Nov 09, 2023 161.92 162.13 160.13 160.37 212,596 -1.33(-0.82%)
Nov 08, 2023 161.33 161.82 160.64 161.71 386,386 +0.69(+0.43%)
Nov 07, 2023 159.84 161.39 159.60 161.02 2,736,318 +1.58(+0.99%)
Nov 06, 2023 158.55 159.46 158.40 159.44 388,568 +1.19(+0.75%)
Nov 03, 2023 157.34 158.66 157.03 158.25 201,136 +1.18(+0.75%)
Nov 02, 2023 156.18 157.12 155.75 157.07 302,521 +2.74(+1.77%)
Nov 01, 2023 152.16 154.48 152.16 154.34 520,472 +2.59(+1.71%)
Oct 31, 2023 151.28 151.87 150.12 151.75 190,127 +0.51(+0.34%)
Oct 30, 2023 150.25 151.65 150.10 151.24 258,018 +2.28(+1.53%)
Oct 27, 2023 149.51 150.31 148.39 148.96 271,353 +0.61(+0.41%)
Oct 26, 2023 151.04 151.34 147.80 148.35 310,937 -3.25(-2.15%)
Oct 25, 2023 153.77 153.89 151.37 151.61 184,163 -3.10(-2.00%)
Oct 24, 2023 154.11 155.01 153.27 154.71 177,509 +1.32(+0.86%)
Oct 23, 2023 152.13 154.74 151.37 153.38 220,665 +0.58(+0.38%)
Oct 20, 2023 154.76 155.02 152.67 152.80 317,891 -2.22(-1.43%)
Oct 19, 2023 156.82 157.32 154.67 155.02 432,940 -1.34(-0.86%)
Oct 18, 2023 157.51 158.31 155.80 156.37 280,678 -2.18(-1.38%)
Oct 17, 2023 157.57 159.27 156.66 158.55 841,181 -0.63(-0.39%)
Oct 16, 2023 158.03 159.55 157.90 159.18 3,066,579 +1.74(+1.11%)
Oct 13, 2023 159.55 159.77 156.81 157.43 207,702 -1.64(-1.03%)
Oct 12, 2023 159.68 160.59 158.11 159.08 196,580 -0.49(-0.31%)
Oct 11, 2023 158.72 159.60 158.18 159.56 186,582 +1.43(+0.91%)
Oct 10, 2023 157.73 159.29 157.43 158.13 215,034 +0.65(+0.41%)
Oct 09, 2023 155.68 157.76 155.11 157.48 236,195 +0.75(+0.48%)
Oct 06, 2023 152.97 157.21 152.92 156.74 307,201 +2.55(+1.65%)
Oct 05, 2023 154.05 154.50 152.66 154.19 160,933 +0.07(+0.05%)
Oct 04, 2023 152.21 154.41 152.21 154.12 255,491 +2.11(+1.39%)
Oct 03, 2023 153.77 154.44 151.40 152.01 281,749 -2.77(-1.79%)
Oct 02, 2023 153.11 155.17 152.99 154.78 676,279 +1.62(+1.06%)
Sep 29, 2023 154.65 154.96 152.66 153.15 152,000 +0.04(+0.03%)
Sep 28, 2023 151.55 153.84 151.21 153.11 152,366 +1.09(+0.71%)
Sep 27, 2023 152.47 152.87 150.50 152.03 213,242 +0.01(+0.01%)
Sep 26, 2023 153.51 153.61 151.64 152.02 174,765 -2.55(-1.65%)
Sep 25, 2023 153.38 154.57 153.70 154.57 165,121 +0.76(+0.50%)
Sep 22, 2023 154.60 155.39 153.59 153.80 187,943 -0.08(-0.05%)
Sep 21, 2023 155.19 155.46 153.84 153.88 325,211 -2.91(-1.86%)
Sep 20, 2023 159.49 159.56 156.75 156.79 249,470 -2.27(-1.42%)
Sep 19, 2023 158.76 159.28 157.84 159.06 194,453 -0.28(-0.18%)
Sep 18, 2023 158.69 159.85 158.69 159.34 220,753 +0.18(+0.11%)
Sep 15, 2023 161.33 161.39 158.92 159.16 175,773 -2.63(-1.63%)
Sep 14, 2023 161.41 162.15 160.55 161.79 797,313 +1.04(+0.65%)
Sep 13, 2023 159.94 161.23 159.60 160.75 170,234 +0.73(+0.45%)
Sep 12, 2023 161.27 161.54 159.81 160.02 198,356 -2.04(-1.26%)
Sep 11, 2023 161.43 162.20 160.75 162.06 189,049 +1.86(+1.16%)
Sep 08, 2023 159.80 160.94 159.80 160.20 115,018 +0.35(+0.22%)
Sep 07, 2023 158.52 160.18 158.34 159.85 157,300 -0.74(-0.46%)
Sep 06, 2023 161.89 161.89 159.75 160.59 172,544 -1.69(-1.04%)
Sep 05, 2023 161.69 162.78 161.43 162.28 302,216 +0.26(+0.16%)
Sep 01, 2023 163.32 163.32 161.38 162.02 140,188 -0.15(-0.09%)
Aug 31, 2023 161.97 163.00 161.89 162.17 116,424 +0.32(+0.20%)
Aug 30, 2023 161.04 162.13 160.69 161.85 213,041 +0.97(+0.61%)
Aug 29, 2023 157.46 161.02 157.46 160.88 386,376 +3.24(+2.06%)
Aug 28, 2023 157.65 157.91 156.67 157.64 222,884 +1.01(+0.65%)
Aug 25, 2023 155.95 157.33 154.44 156.63 175,881 +1.18(+0.76%)
Aug 24, 2023 159.81 159.88 155.40 155.44 130,857 -2.94(-1.86%)
Aug 23, 2023 156.50 158.80 156.50 158.38 178,084 +2.38(+1.52%)
Aug 22, 2023 157.29 157.29 155.70 156.01 275,341 -0.11(-0.07%)
Aug 21, 2023 154.55 156.35 154.24 156.12 255,250 +2.32(+1.51%)
Aug 18, 2023 152.48 154.33 152.17 153.79 191,900 -0.28(-0.18%)
Aug 17, 2023 156.12 156.17 153.82 154.07 262,744 -1.63(-1.05%)
Aug 16, 2023 156.65 157.65 155.68 155.70 214,986 -1.17(-0.75%)
Aug 15, 2023 158.04 158.51 156.70 156.87 4,920,146 -1.55(-0.98%)
Aug 14, 2023 156.33 158.42 156.27 158.42 208,591 +1.83(+1.17%)
Aug 11, 2023 156.40 157.33 156.00 156.60 111,212 -0.75(-0.47%)
Aug 10, 2023 158.09 159.58 156.81 157.34 223,979 +0.23(+0.15%)
Aug 09, 2023 159.13 159.13 156.79 157.11 202,996 -1.82(-1.14%)
Aug 08, 2023 158.91 159.11 157.75 158.93 168,490 -0.60(-0.37%)
Aug 07, 2023 158.89 159.57 158.11 159.53 161,301 +1.24(+0.78%)
Aug 04, 2023 160.08 160.85 158.08 158.28 280,652 -0.76(-0.48%)
Aug 03, 2023 158.38 159.82 158.35 159.04 160,888 -0.44(-0.27%)
Aug 02, 2023 161.29 161.29 159.02 159.48 193,290 -3.21(-1.97%)
Aug 01, 2023 162.52 162.96 162.06 162.69 125,532 -0.38(-0.23%)
Jul 31, 2023 162.97 163.20 162.32 163.06 162,835 +0.23(+0.14%)
Jul 28, 2023 161.53 163.20 161.46 162.84 158,743 +2.66(+1.66%)
Jul 27, 2023 162.99 163.50 159.81 160.17 147,502 -0.81(-0.51%)
Jul 26, 2023 160.96 161.56 160.11 160.99 160,305 -0.38(-0.23%)
Jul 25, 2023 160.70 161.91 160.66 161.37 145,508 +0.94(+0.59%)
Jul 24, 2023 160.29 160.75 159.57 160.42 218,940 +0.62(+0.39%)
Jul 21, 2023 161.14 161.22 159.63 159.81 136,516 -0.47(-0.29%)
Jul 20, 2023 162.36 163.00 159.88 160.27 161,005 -3.13(-1.92%)
Jul 19, 2023 163.93 164.37 162.95 163.40 203,971 +0.02(+0.01%)
Jul 18, 2023 161.75 163.93 160.99 163.38 673,425 +1.37(+0.85%)
Jul 17, 2023 161.24 162.26 160.90 162.01 150,533 +1.12(+0.70%)
Jul 14, 2023 160.71 162.05 160.50 160.89 147,398 +0.72(+0.45%)
Jul 13, 2023 159.30 160.48 159.01 160.17 165,612 +2.18(+1.38%)
Jul 12, 2023 157.90 158.74 157.26 158.00 248,648 +1.71(+1.09%)
Jul 11, 2023 155.86 156.45 155.06 156.29 201,533 +0.56(+0.36%)
Jul 10, 2023 155.56 155.93 154.48 155.73 193,372 -0.20(-0.13%)
Jul 07, 2023 156.57 157.66 155.90 155.93 274,641 -0.83(-0.53%)
Jul 06, 2023 156.38 157.00 155.64 156.76 224,336 -1.06(-0.67%)
Jul 05, 2023 156.93 158.38 156.93 157.83 285,797 +0.16(+0.10%)
Jul 03, 2023 157.72 157.92 157.18 157.67 311,651 +0.11(+0.07%)
Jun 30, 2023 156.55 157.92 156.55 157.56 187,249 +2.32(+1.50%)
Jun 29, 2023 155.15 155.55 154.55 155.24 160,315 +0.07(+0.05%)
Jun 28, 2023 154.32 155.97 154.32 155.16 190,159 +0.26(+0.17%)
Jun 27, 2023 153.21 155.19 153.02 154.91 249,468 +2.34(+1.53%)
Jun 26, 2023 154.40 155.26 152.54 152.57 187,177 -1.98(-1.28%)
Jun 23, 2023 154.40 155.54 154.07 154.55 187,757 -1.42(-0.91%)
Jun 22, 2023 153.66 156.01 153.66 155.97 174,869 +1.75(+1.13%)
Jun 21, 2023 155.28 155.45 153.87 154.22 224,296 -1.55(-1.00%)
Jun 20, 2023 155.21 156.28 154.78 155.77 192,244 -0.22(-0.14%)
Jun 16, 2023 157.93 157.93 155.79 155.99 294,358 -0.88(-0.56%)
Jun 15, 2023 154.33 157.45 156.87 242,348 +16.21(+11.53%)
May 08, 2023 140.21 140.72 139.93 140.66 167,966 +0.21(+0.15%)
May 05, 2023 138.70 140.78 138.58 140.45 244,390 +2.95(+2.14%)
May 04, 2023 137.62 137.99 136.84 137.51 346,247 -0.51(-0.37%)
May 03, 2023 138.92 140.11 137.98 138.02 158,296 -0.80(-0.58%)
May 02, 2023 139.84 139.90 137.98 138.83 242,082 -1.09(-0.78%)
May 01, 2023 139.81 140.55 139.70 139.92 151,301 -0.04(-0.03%)
Apr 28, 2023 138.65 139.98 138.39 139.96 268,606 +0.94(+0.68%)
Apr 27, 2023 136.79 139.10 136.69 139.02 195,637 +3.04(+2.23%)
Apr 26, 2023 136.70 137.19 135.74 135.98 243,110 +0.82(+0.61%)
Apr 25, 2023 137.05 137.40 135.16 135.16 438,998 -2.45(-1.78%)
Apr 24, 2023 137.57 138.18 136.73 137.61 177,195 -0.17(-0.12%)
Apr 21, 2023 137.77 137.99 137.05 137.78 170,942 +0.11(+0.08%)
Apr 20, 2023 137.16 138.55 137.08 137.67 239,763 -0.71(-0.51%)
Apr 19, 2023 137.31 138.73 137.31 138.37 148,161 +0.11(+0.08%)
Apr 18, 2023 138.89 139.03 137.84 138.26 618,263 +0.20(+0.14%)
Apr 17, 2023 137.78 138.07 137.02 138.06 131,567 +0.15(+0.11%)
Apr 14, 2023 137.75 138.63 136.86 137.91 125,373 -0.44(-0.32%)
Apr 13, 2023 136.38 138.45 136.38 138.35 168,629 +2.61(+1.92%)
Apr 12, 2023 137.32 137.55 135.56 135.74 202,279 -0.85(-0.62%)
Apr 11, 2023 137.27 137.27 136.36 136.59 215,859 -0.66(-0.48%)
Apr 10, 2023 136.29 137.25 135.53 137.25 171,750 -0.32(-0.23%)
Apr 06, 2023 135.99 137.58 135.41 137.57 177,740 +1.00(+0.73%)
Apr 05, 2023 137.37 137.37 135.90 136.56 276,563 -1.06(-0.77%)
Apr 04, 2023 138.20 138.77 137.26 137.63 265,551 -0.46(-0.33%)
Apr 03, 2023 137.25 138.17 137.01 138.08 404,913 +0.26(+0.19%)
Mar 31, 2023 135.75 137.97 135.75 137.82 138,519 +2.19(+1.62%)
Mar 30, 2023 135.47 135.68 134.94 135.63 198,278 +1.03(+0.77%)
Mar 29, 2023 134.06 134.71 133.62 134.60 327,821 +2.01(+1.52%)
Mar 28, 2023 133.17 133.17 131.69 132.59 239,294 -0.79(-0.60%)
Mar 27, 2023 134.33 134.63 132.94 133.38 448,092 -0.56(-0.41%)
Mar 24, 2023 132.82 133.95 132.11 133.94 185,336 +0.61(+0.45%)
Mar 23, 2023 133.69 135.15 132.29 133.33 241,005 +1.34(+1.01%)
Mar 22, 2023 133.75 135.70 132.00 132.00 230,003 -1.88(-1.41%)
Mar 21, 2023 132.77 133.99 132.24 133.88 261,769 +1.95(+1.48%)
Mar 20, 2023 131.07 132.09 130.78 131.93 319,172 +0.39(+0.29%)
Mar 17, 2023 132.12 132.85 130.74 131.54 345,804 -0.46(-0.34%)
Mar 16, 2023 128.39 132.14 128.28 132.00 444,622 +3.01(+2.33%)
Mar 15, 2023 127.13 129.06 126.74 128.99 5,545,703 +0.42(+0.32%)
Mar 14, 2023 127.53 128.77 126.87 128.57 251,435 +2.52(+2.00%)
Mar 13, 2023 124.08 127.59 123.85 126.05 478,104 +0.93(+0.74%)
Mar 10, 2023 126.78 127.45 124.66 125.11 551,102 -1.91(-1.50%)
Mar 09, 2023 129.31 130.39 126.67 127.03 363,432 -2.08(-1.61%)
Mar 08, 2023 128.87 129.41 128.19 129.10 145,761 +0.43(+0.33%)
Mar 07, 2023 130.31 130.68 128.48 128.68 286,189 -1.76(-1.35%)
Mar 06, 2023 130.57 131.75 130.34 130.44 166,718 +0.43(+0.33%)
Mar 03, 2023 128.25 130.01 128.12 130.01 146,650 +2.50(+1.96%)
Mar 02, 2023 125.60 127.73 125.60 127.51 153,542 +0.95(+0.75%)
Mar 01, 2023 127.32 127.52 126.11 126.56 124,361 -0.88(-0.69%)
Feb 28, 2023 127.63 128.48 127.40 127.44 161,564 -0.36(-0.28%)
Feb 27, 2023 128.28 128.93 127.57 127.80 126,646 +0.77(+0.61%)
Feb 24, 2023 127.17 127.32 126.29 127.03 144,720 -2.08(-1.61%)
Feb 23, 2023 129.34 129.45 127.42 129.10 228,535 +1.13(+0.88%)
Feb 22, 2023 128.27 128.74 127.43 127.97 173,047 +0.17(+0.13%)
Feb 21, 2023 129.12 129.62 127.79 127.81 196,703 -3.00(-2.29%)
Feb 17, 2023 130.73 130.81 129.50 130.81 119,106 -0.64(-0.49%)
Feb 16, 2023 131.91 133.44 131.42 131.45 128,237 -2.50(-1.86%)
Feb 15, 2023 132.63 133.95 132.35 133.95 484,131 +0.69(+0.52%)
Feb 14, 2023 132.24 133.83 131.46 133.25 141,275 +0.51(+0.39%)
Feb 13, 2023 131.27 132.87 131.26 132.74 91,197 +1.85(+1.41%)
Feb 10, 2023 130.57 131.18 129.82 130.89 190,433 -0.41(-0.31%)
Feb 09, 2023 133.95 134.06 130.90 131.29 213,518 -1.07(-0.81%)
Feb 08, 2023 133.57 134.06 132.08 132.36 206,476 -1.78(-1.33%)
Feb 07, 2023 131.67 134.52 131.27 134.14 172,199 +2.34(+1.77%)
Feb 06, 2023 131.75 132.52 131.37 131.81 170,409 -1.04(-0.78%)
Feb 03, 2023 131.95 135.01 131.95 132.85 586,132 -1.73(-1.29%)
Feb 02, 2023 133.49 135.13 132.94 134.58 309,564 +3.33(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.