$51.31 +1.17 (%) iSh Rsl Top200G Shs - NYSEARCA

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWY historical data

Date Open High Low Close Volume
8/27/201550.8851.3150.3651.3175,678
8/26/201548.9950.1648.4050.1477,051
8/25/201550.2750.3448.0348.03452,905
8/24/201549.9950.1433.1548.44133,817
8/21/201551.7651.8250.4750.4968,348
8/20/201553.0753.0752.2752.2823,974
8/19/201553.5053.8753.2353.4910,175
8/18/201553.8853.9653.7653.8317,290
8/17/201553.3853.9153.2653.9147,217
8/14/201553.2853.4953.2553.4911,458
8/13/201553.4253.6553.2253.379,137
8/12/201552.9753.3752.4653.3772,361
8/11/201553.5653.7253.1853.3615,190
8/10/201553.6453.9053.6453.8214,176
8/7/201553.3653.3652.9453.2620,598
8/6/201554.1154.1953.2853.427,652
8/5/201553.9954.3453.9854.0417,555
8/4/201553.9254.0153.7953.81755,294
8/3/201554.0754.1253.6553.8911,368
7/31/201554.2054.2653.9654.0662,765
7/30/201553.8254.0853.5954.0111,436
7/29/201553.7854.0253.7553.9312,258
7/28/201553.3353.7253.0853.7119,510
7/27/201553.0653.2352.9453.0421,127
7/24/201554.1554.1553.3053.3723,460
7/23/201554.3754.3753.8353.8333,770
7/22/201554.0554.4154.0054.2046,587
7/21/201554.8054.8054.4854.5724,356
7/20/201554.7254.9754.6054.8427,639
7/17/201554.3654.5954.3154.5917,041
7/16/201553.9154.0553.8254.0512,383
7/15/201553.6353.7053.4353.4813,194
7/14/201553.3053.6253.3053.5017,316
7/13/201552.9953.2552.9953.2510,731
7/10/201552.3252.6352.2652.5842,140
7/9/201552.1952.5051.7951.8011,660
7/8/201552.1952.1951.6751.6751,174
7/7/201552.3352.5651.6552.5318,391
7/6/201551.9052.3751.9052.2417,881
7/2/201552.3852.4052.1652.3241,556
7/1/201552.4852.5952.3252.5779,353
6/30/201552.3252.3351.9952.1018,421
6/29/201552.5452.7651.8751.9224,833
6/26/201553.2153.2452.9053.0383,203
6/25/201553.4453.4453.0953.1524,549
6/24/201553.4853.6453.3053.3220,717
6/23/201553.5853.6253.4453.5660,610
6/22/201553.5853.6953.5053.558,162
6/19/201553.4053.4053.1753.194,169
6/18/201552.9753.4952.9653.3716,720
6/17/201552.7652.9452.5152.8617,811
6/16/201552.3652.7452.3152.6827,357
6/15/201552.2852.4352.1552.439,535
6/12/201552.8252.8252.5952.6727,073
6/11/201553.0953.2253.0153.0710,864
6/10/201552.4753.0452.4752.9532,015
6/9/201552.3052.4352.0652.2620,807
6/8/201552.6352.6452.2652.3520,834
6/5/201552.8052.9152.5052.7125,231
6/4/201553.1553.2852.8052.9018,895
6/3/201553.4153.5653.2853.3319,285
6/2/201553.0953.4652.9853.2117,059
6/1/201553.3353.4353.0053.2762,294
5/29/201553.5053.5053.0153.08303,727
5/28/201553.5453.5753.3553.5219,436
5/27/201553.2353.6853.2153.6015,958
5/26/201553.5453.5452.9253.0613,128
5/22/201553.6253.7753.5953.5926,168
5/21/201553.4553.7753.4553.6817,918
5/20/201553.6353.7653.4153.6816,970
5/19/201553.6453.6753.4753.5313,148
5/18/201553.4153.6553.4153.5918,662
5/15/201553.4353.4653.3453.4410,323
5/14/201552.9953.4352.9953.4325,014
5/13/201552.8553.0552.6952.6917,255
5/12/201552.6452.9052.3252.7626,219
5/11/201553.1453.1752.8752.9213,246
5/8/201552.8453.1352.8453.1310,552
5/7/201552.1052.5052.0852.3922,744
5/6/201552.5852.6351.8151.8415,248
5/5/201552.9052.9052.3552.3512,467
5/4/201553.0753.3053.0153.029,341
5/1/201552.6752.9252.5652.929,700
4/30/201552.7952.9252.1152.2913,146
4/29/201553.0253.1252.7852.9521,273
4/28/201553.2953.4152.8953.2533,197
4/27/201553.6453.6453.1853.1821,117
4/24/201553.3853.4653.2653.4011,917
4/23/201552.8253.2652.7853.0721,134
4/22/201552.7152.9852.5952.9018,610
4/21/201552.7852.7852.5152.582,463,190
4/20/201552.2252.6452.2252.589,975
4/17/201552.2352.2851.7451.9234,956
4/16/201552.4652.7752.4652.5636,077
4/15/201552.5952.7752.5152.6515,849
4/14/201552.4252.4852.1852.3512,823
4/13/201552.7952.8352.3952.4018,528
4/10/201552.5452.6852.3552.6640,464
4/9/201552.2252.4552.0752.4410,591
4/8/201552.1452.2252.0552.1617,541
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!