Quantcast

iShares Russell Top 200 ETF Historical Stock Prices

(ETF)
IWL 
$62.85
*  
0.2204
0.35%
Get IWL Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading IWL now


Community Rating:
View:    IWL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 63.256 62.85 62.85 5,530
05/22/2018 63.2 63.256 62.85 62.85 5,530
05/21/2018 63.04 63.18 62.97 63.0704 5,125
05/18/2018 62.69 62.74 62.5352 62.6396 3,957
05/17/2018 62.84 63.0598 62.62 62.819 5,486
05/16/2018 62.65 62.92 62.63 62.78 22,878
05/15/2018 62.87 62.87 62.37 62.59 13,986
05/14/2018 63.18 63.2399 62.9641 63.02 32,611
05/11/2018 62.7 63.03 62.6521 62.89 5,781
05/10/2018 62.37 62.8499 62.34 62.728 8,892
05/09/2018 61.69 62.17 61.65 62.094 12,929
05/08/2018 61.38 61.47 61.3 61.47 2,520
05/07/2018 61.48 61.72 61.48 61.49 42,773
05/04/2018 60.39 61.5 60.39 61.365 3,137
05/03/2018 60 60.6492 59.741 60.6344 3,889
05/02/2018 61.11 61.15 60.89 61.02 2,542
05/01/2018 60.9 61.0458 60.46 61.0458 3,366
04/30/2018 61.63 61.7445 61 61 1,877
04/27/2018 61.74 61.74 61.33 61.4 10,695
04/26/2018 60.97 61.58 60.97 61.36 6,650
04/25/2018 60.61 60.66 60.18 60.66 1,785
04/24/2018 61.6645 61.7 60.33 60.6 6,281
04/23/2018 61.53 61.6641 61.2389 61.4199 2,387
04/20/2018 62.07 62.07 61.244 61.244 4,169
04/19/2018 62.2 62.2 61.7954 62.0893 5,867
04/18/2018 62.61 62.61 62.2534 62.356 3,459
04/17/2018 62.06 62.4 62.0313 62.38 6,084
04/16/2018 61.59 61.7962 61.43 61.6602 4,353
04/13/2018 61.75 61.75 60.9966 61.1274 6,929
04/12/2018 61.19 61.53 61.16 61.438 4,895
04/11/2018 60.79 61.14 60.75 60.7695 7,010
04/10/2018 60.93 61.26 60.7163 61.1902 4,436
04/09/2018 60.31 60.9841 60.31 60.5 1,972
04/06/2018 60.73 60.93 59.4618 59.88 7,693
04/05/2018 61 61.32 61 61.117 11,858
04/04/2018 59.18 60.88 59.18 60.79 33,309
04/03/2018 59.5206 60.0341 59.432 60.0341 32,598
04/02/2018 60.49 60.49 58.7 59.26 17,465
03/29/2018 60.1 61.04 59.965 60.74 42,481
03/28/2018 60.12 60.26 59.73 59.79 377,234
03/27/2018 61.42 61.47 59.84 59.84 124,993
03/26/2018 60.43 60.63 59.92 60.5402 8,868
03/23/2018 60.96 60.9686 59.5107 59.5107 11,910
03/22/2018 61.81 61.81 60.7388 60.7809 24,237
03/21/2018 62.9 63.1798 62.6398 62.748 7,274
03/20/2018 62.84 62.89 62.62 62.7596 9,141
03/19/2018 63.43 63.43 62.352 62.71 23,616
03/16/2018 63.68 63.85 63.55 63.55 11,064
03/15/2018 63.63 63.9134 63.5 63.61 10,042
03/14/2018 64.2 64.2 63.5 63.5 68,383
03/13/2018 64.76 64.7687 63.8251 63.8251 6,760
03/12/2018 64.7 64.76 64.3769 64.455 11,649
03/09/2018 63.81 64.33 63.64 64.3254 8,404
03/08/2018 63.05 63.34 63.0324 63.25 10,359
03/07/2018 62.4 62.9112 62.4 62.58 2,561
03/06/2018 63.31 63.31 62.8312 62.969 7,275
03/05/2018 62.04 63.04 62.04 63.04 9,491
03/02/2018 61.53 62.382 61.388 62.382 7,254
03/01/2018 63.06 63.06 61.68 62.0239 15,765
02/28/2018 63.97 64 63.13 63.15 9,714
02/27/2018 64.47 64.47 63.8352 63.8352 7,942
02/26/2018 63.89 64.39 63.89 64.33 10,631
02/23/2018 63.01 63.405 62.76 63.4 4,932
02/22/2018 62.73 63.035 62.45 62.45 7,263
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio