Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Russell Top 200 Growth Ishares ETF (NY: IWY )

201.48 +0.74 (+0.37%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	182.00	182.88	179.99	180.06	675,402	-3.86(-2.10%)
Jan 30, 2024	184.81	184.91	183.64	183.93	2,365,592	-0.82(-0.44%)
Jan 29, 2024	183.09	184.82	182.93	184.75	467,411	+1.93(+1.05%)
Jan 26, 2024	182.74	183.67	182.46	182.82	179,548	-0.33(-0.18%)
Jan 25, 2024	183.25	184.01	182.10	183.15	270,334	+0.22(+0.12%)
Jan 24, 2024	183.38	184.58	182.82	182.93	410,789	+0.90(+0.49%)
Jan 23, 2024	181.78	182.11	181.10	182.03	205,557	+0.58(+0.32%)
Jan 22, 2024	182.01	182.40	181.26	181.45	327,621	+0.34(+0.19%)
Jan 19, 2024	179.29	181.15	178.74	181.11	365,923	+2.73(+1.53%)
Jan 18, 2024	177.22	178.50	176.71	178.38	870,360	+2.41(+1.37%)
Jan 17, 2024	175.69	176.07	174.41	175.98	3,901,194	-0.82(-0.46%)
Jan 16, 2024	176.50	177.47	175.95	176.79	765,822	-0.06(-0.03%)
Jan 12, 2024	176.84	177.31	176.28	176.85	214,363	+0.18(+0.10%)
Jan 11, 2024	177.09	177.70	174.72	176.68	287,042	+0.45(+0.26%)
Jan 10, 2024	174.68	176.62	174.68	176.23	203,746	+1.90(+1.09%)
Jan 09, 2024	173.06	174.68	172.69	174.33	514,567	+0.42(+0.24%)
Jan 08, 2024	170.89	173.93	170.89	173.91	1,286,224	+3.66(+2.15%)
Jan 05, 2024	170.23	171.39	169.68	170.25	311,301	+0.09(+0.05%)
Jan 04, 2024	170.62	171.73	170.06	170.16	731,705	-0.82(-0.48%)
Jan 03, 2024	171.24	172.03	170.80	170.98	2,190,756	-1.43(-0.83%)
Jan 02, 2024	173.40	173.55	171.35	172.41	435,012	-2.59(-1.48%)
Dec 29, 2023	175.62	175.79	174.08	175.00	283,471	-0.58(-0.33%)
Dec 28, 2023	175.82	176.20	175.42	175.58	231,421	-0.01(-0.01%)
Dec 27, 2023	175.36	175.68	174.98	175.59	293,296	+0.36(+0.21%)
Dec 26, 2023	174.84	175.55	174.84	175.23	149,953	+0.45(+0.26%)
Dec 22, 2023	174.89	175.44	174.07	174.78	217,510	+0.01(+0.01%)
Dec 21, 2023	174.46	174.89	173.35	174.77	201,386	+1.81(+1.05%)
Dec 20, 2023	175.22	176.07	172.96	172.96	233,467	-2.35(-1.34%)
Dec 19, 2023	174.60	175.31	174.48	175.31	183,358	+0.77(+0.44%)
Dec 18, 2023	173.44	174.87	173.38	174.54	209,335	+1.53(+0.89%)
Dec 15, 2023	172.26	173.58	172.22	173.01	507,223	+0.63(+0.36%)
Dec 14, 2023	173.60	173.75	171.06	172.38	246,559	-0.80(-0.46%)
Dec 13, 2023	171.65	173.45	171.44	173.18	244,549	+1.87(+1.09%)
Dec 12, 2023	169.69	171.30	169.46	171.30	189,997	+1.31(+0.77%)
Dec 11, 2023	169.22	170.02	168.81	169.99	165,156	+0.01(+0.01%)
Dec 08, 2023	168.52	170.17	168.35	169.98	242,958	+0.85(+0.50%)
Dec 07, 2023	168.06	169.32	167.98	169.13	212,674	+2.11(+1.27%)
Dec 06, 2023	168.93	168.93	166.89	167.02	318,872	-0.98(-0.58%)
Dec 05, 2023	166.31	168.44	166.31	168.00	3,435,854	+1.15(+0.69%)
Dec 04, 2023	167.04	167.04	165.56	166.85	402,878	-1.62(-0.96%)
Dec 01, 2023	167.77	168.83	167.18	168.47	483,108	+0.23(+0.14%)
Nov 30, 2023	168.56	168.69	166.93	168.25	196,960	+0.01(+0.01%)
Nov 29, 2023	169.71	170.08	168.23	168.24	334,114	-0.63(-0.37%)
Nov 28, 2023	168.06	169.11	167.90	168.86	453,571	+0.49(+0.29%)
Nov 27, 2023	168.30	169.19	168.30	168.37	382,299	-0.12(-0.07%)
Nov 24, 2023	168.66	168.91	168.18	168.49	82,564	-0.40(-0.24%)
Nov 22, 2023	169.05	169.96	168.41	168.89	230,665	+0.69(+0.41%)
Nov 21, 2023	168.00	168.28	167.36	168.21	340,771	-0.46(-0.27%)
Nov 20, 2023	166.89	168.97	166.85	168.66	259,065	+1.76(+1.06%)
Nov 17, 2023	167.03	167.22	166.21	166.90	196,624	-0.27(-0.16%)
Nov 16, 2023	166.25	167.29	166.09	167.17	290,747	+0.76(+0.45%)
Nov 15, 2023	167.17	167.35	165.78	166.41	279,362	-0.06(-0.04%)
Nov 14, 2023	165.99	167.01	165.77	166.47	229,345	+2.90(+1.77%)
Nov 13, 2023	163.25	164.05	162.50	163.57	232,058	-0.22(-0.13%)
Nov 10, 2023	161.24	163.88	161.03	163.79	199,133	+3.27(+2.04%)
Nov 09, 2023	162.08	162.28	160.28	160.52	212,396	-1.34(-0.83%)
Nov 08, 2023	161.48	161.98	160.79	161.86	386,023	+0.69(+0.43%)
Nov 07, 2023	159.99	161.54	159.75	161.17	2,733,745	+1.58(+0.99%)
Nov 06, 2023	158.70	159.60	158.55	159.59	388,203	+1.19(+0.75%)
Nov 03, 2023	157.49	158.81	157.17	158.40	200,947	+1.18(+0.75%)
Nov 02, 2023	156.33	157.26	155.90	157.22	302,237	+2.74(+1.77%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Russell Top 200 Growth Ishares ETF (NY: IWY )

Historical Prices