Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Russell Top 200 Growth Ishares ETF (NY: IWY )

215.99 +0.02 (+0.01%)

Streaming Delayed Price Updated: 12:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	213.77	216.86	213.35	215.97	403,356	+2.23(+1.04%)
Jun 14, 2024	212.56	213.77	212.42	213.74	232,563	+0.93(+0.44%)
Jun 13, 2024	213.24	213.44	211.57	212.81	263,768	+1.27(+0.60%)
Jun 12, 2024	210.61	213.00	210.08	211.54	349,058	+2.89(+1.39%)
Jun 11, 2024	206.49	208.68	205.75	208.65	3,104,989	+2.07(+1.00%)
Jun 10, 2024	205.62	206.75	205.23	206.58	2,713,638	+0.79(+0.38%)
Jun 07, 2024	205.94	207.03	205.26	205.79	180,095	-0.21(-0.10%)
Jun 06, 2024	206.28	206.64	205.34	206.00	169,534	+0.26(+0.13%)
Jun 05, 2024	203.52	205.75	203.16	205.74	325,665	+3.68(+1.82%)
Jun 04, 2024	201.22	202.29	200.41	202.06	250,955	+0.81(+0.40%)
Jun 03, 2024	201.18	201.51	198.89	201.25	371,346	+1.29(+0.64%)
May 31, 2024	199.90	199.96	196.22	199.96	566,487	+0.78(+0.39%)
May 30, 2024	201.44	201.44	198.81	199.18	195,649	-3.33(-1.64%)
May 29, 2024	201.54	203.02	201.54	202.51	187,954	-0.69(-0.34%)
May 28, 2024	202.64	203.20	201.83	203.20	206,462	+1.40(+0.69%)
May 24, 2024	200.79	202.15	200.36	201.80	230,209	+1.67(+0.83%)
May 23, 2024	202.66	202.85	199.59	200.13	318,951	-0.39(-0.19%)
May 22, 2024	201.22	201.36	199.61	200.52	195,947	-0.77(-0.38%)
May 21, 2024	200.10	201.32	199.93	201.29	178,247	+0.74(+0.37%)
May 20, 2024	199.46	200.87	199.46	200.55	245,981	+1.09(+0.55%)
May 17, 2024	199.83	199.83	198.66	199.46	158,701	+0.08(+0.04%)
May 16, 2024	200.24	200.90	199.38	199.38	440,019	-0.78(-0.39%)
May 15, 2024	198.04	200.26	197.71	200.16	341,253	+3.08(+1.56%)
May 14, 2024	195.54	197.36	195.50	197.09	204,702	+1.14(+0.58%)
May 13, 2024	196.32	196.32	195.14	195.95	314,226	+0.21(+0.11%)
May 10, 2024	196.12	196.68	195.05	195.74	211,154	+0.15(+0.08%)
May 09, 2024	195.09	195.71	194.43	195.59	286,298	+0.56(+0.29%)
May 08, 2024	194.26	195.44	194.23	195.03	300,951	-0.24(-0.12%)
May 07, 2024	195.53	195.85	194.81	195.27	248,393	+0.22(+0.11%)
May 06, 2024	193.38	195.07	192.94	195.05	204,393	+2.45(+1.27%)
May 03, 2024	192.57	193.09	191.46	192.60	320,140	+3.43(+1.81%)
May 02, 2024	188.25	189.23	186.55	189.17	246,898	+2.63(+1.41%)
May 01, 2024	187.29	190.01	186.19	186.54	273,134	-0.70(-0.37%)
Apr 30, 2024	190.24	190.85	187.24	187.24	196,966	-3.20(-1.68%)
Apr 29, 2024	191.16	191.22	189.41	190.44	450,537	+0.15(+0.08%)
Apr 26, 2024	189.40	191.02	188.94	190.29	219,943	+3.63(+1.94%)
Apr 25, 2024	183.61	186.84	183.18	186.66	421,577	-1.06(-0.56%)
Apr 24, 2024	189.21	189.33	186.99	187.72	259,662	-0.30(-0.16%)
Apr 23, 2024	186.28	188.11	185.93	188.02	280,039	+2.93(+1.58%)
Apr 22, 2024	184.55	186.24	183.08	185.10	234,102	+1.71(+0.93%)
Apr 19, 2024	186.93	187.03	182.81	183.39	364,118	-4.03(-2.15%)
Apr 18, 2024	188.53	189.51	187.19	187.41	230,324	-0.74(-0.39%)
Apr 17, 2024	191.11	191.22	187.82	188.15	222,064	-1.74(-0.92%)
Apr 16, 2024	190.00	191.24	189.43	189.89	249,711	+0.07(+0.04%)
Apr 15, 2024	194.70	194.78	189.69	189.82	322,695	-3.55(-1.83%)
Apr 12, 2024	194.36	194.95	192.60	193.37	221,375	-2.41(-1.23%)
Apr 11, 2024	193.74	196.29	192.72	195.78	244,960	+2.99(+1.55%)
Apr 10, 2024	192.08	193.31	191.82	192.79	355,658	-1.31(-0.67%)
Apr 09, 2024	194.76	194.79	191.99	194.10	278,912	+0.15(+0.08%)
Apr 08, 2024	194.42	194.72	193.38	193.95	227,589	-0.04(-0.02%)
Apr 05, 2024	192.18	194.89	192.10	193.99	296,008	+2.72(+1.42%)
Apr 04, 2024	195.60	196.12	191.23	191.27	382,783	-2.65(-1.37%)
Apr 03, 2024	192.90	194.88	192.90	193.92	443,677	+0.32(+0.17%)
Apr 02, 2024	192.71	193.75	192.19	193.60	3,371,218	-1.56(-0.80%)
Apr 01, 2024	195.31	196.37	194.31	195.16	1,658,462	+0.24(+0.12%)
Mar 28, 2024	195.23	195.50	195.50	194.92	257,623	-0.51(-0.26%)
Mar 27, 2024	196.16	196.19	194.18	195.43	307,112	+0.46(+0.24%)
Mar 26, 2024	196.59	196.65	194.90	194.97	342,116	-0.76(-0.39%)
Mar 25, 2024	195.71	196.38	194.93	195.73	195,308	-0.91(-0.46%)
Mar 22, 2024	196.13	197.14	195.82	196.63	232,731	+0.38(+0.19%)
Mar 21, 2024	197.71	197.71	196.16	196.25	349,105	-0.00(-0.00%)
Mar 20, 2024	194.47	196.26	193.75	196.26	305,185	+2.16(+1.12%)
Mar 19, 2024	192.32	194.20	191.37	194.09	307,930	+1.27(+0.66%)
Mar 18, 2024	193.40	194.51	192.74	192.82	268,617	+1.82(+0.95%)
Mar 15, 2024	191.57	192.16	190.38	191.01	343,106	-2.45(-1.27%)
Mar 14, 2024	193.83	194.18	192.31	193.46	298,437	+0.47(+0.24%)
Mar 13, 2024	193.68	193.68	192.34	192.99	433,262	-0.79(-0.41%)
Mar 12, 2024	191.61	193.96	190.33	193.78	4,089,375	+3.51(+1.85%)
Mar 11, 2024	190.56	190.88	189.58	190.27	325,783	-0.86(-0.45%)
Mar 08, 2024	193.84	195.28	190.86	191.13	382,974	-2.23(-1.16%)
Mar 07, 2024	192.09	193.91	191.35	193.36	402,799	+2.61(+1.37%)
Mar 06, 2024	191.45	191.74	189.88	190.75	396,743	+0.95(+0.50%)
Mar 05, 2024	191.86	191.87	188.87	189.80	233,233	-3.19(-1.65%)
Mar 04, 2024	193.65	194.00	192.99	192.99	340,621	-1.05(-0.54%)
Mar 01, 2024	192.03	194.18	192.03	194.04	263,575	+2.15(+1.12%)
Feb 29, 2024	191.33	192.24	190.06	191.90	243,079	+1.36(+0.71%)
Feb 28, 2024	190.71	190.96	190.05	190.54	176,096	-0.87(-0.45%)
Feb 27, 2024	191.28	191.55	190.33	191.41	231,128	+0.32(+0.17%)
Feb 26, 2024	192.07	192.37	191.09	191.09	340,990	-0.61(-0.32%)
Feb 23, 2024	192.92	193.40	191.18	191.70	287,497	-0.31(-0.16%)
Feb 22, 2024	189.91	192.28	189.83	192.00	329,178	+5.94(+3.19%)
Feb 21, 2024	185.47	186.07	184.40	186.07	291,147	-0.37(-0.20%)
Feb 20, 2024	187.30	187.86	185.06	186.44	538,961	-1.92(-1.02%)
Feb 16, 2024	189.85	189.85	188.08	188.35	244,192	-1.26(-0.66%)
Feb 15, 2024	189.42	189.65	188.23	189.61	269,382	+0.21(+0.11%)
Feb 14, 2024	188.70	189.60	187.49	189.40	752,950	+2.06(+1.10%)
Feb 13, 2024	186.61	188.59	186.14	187.35	265,998	-2.64(-1.39%)
Feb 12, 2024	191.06	191.54	189.58	189.99	367,125	-1.07(-0.56%)
Feb 09, 2024	189.69	191.28	189.50	191.06	289,814	+2.01(+1.07%)
Feb 08, 2024	188.94	189.37	188.66	189.04	254,901	+0.14(+0.07%)
Feb 07, 2024	187.44	188.98	187.30	188.90	1,366,814	+2.50(+1.34%)
Feb 06, 2024	187.04	187.22	185.23	186.40	990,152	-0.12(-0.06%)
Feb 05, 2024	186.83	187.07	185.18	186.52	292,334	+0.13(+0.07%)
Feb 02, 2024	183.36	186.87	183.10	186.39	359,879	+3.74(+2.05%)
Feb 01, 2024	180.78	182.65	180.73	182.65	431,801	+2.75(+1.53%)
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%)

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 Santa Clara

Find A Business

or Browse Listings

Russell Top 200 Growth Ishares ETF (NY: IWY )

Historical Prices