Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,221.78 -3,059.04 (-4.76%) CMC Crypto 200
1,260.17 -49.55 (-3.78%)
iShares Russell Top 200 Growth ETF (IWY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 214.65 | 215.31 | 213.46 | 214.12 | 214.12 | 203,100 |
| 20 Jun 2024 | 216.93 | 217.23 | 213.74 | 214.76 | 214.76 | 367,300 |
| 18 Jun 2024 | 215.99 | 216.31 | 215.31 | 216.14 | 216.14 | 233,200 |
| 17 Jun 2024 | 213.77 | 216.86 | 213.35 | 215.97 | 215.97 | 403,500 |
| 14 Jun 2024 | 212.56 | 213.77 | 212.42 | 213.74 | 213.74 | 232,400 |
| 13 Jun 2024 | 213.24 | 213.45 | 211.57 | 212.81 | 212.81 | 263,700 |
| 12 Jun 2024 | 210.61 | 213.00 | 210.08 | 211.54 | 211.54 | 349,100 |
| 11 Jun 2024 | 206.49 | 208.68 | 205.75 | 208.65 | 208.65 | 3,105,000 |
| 11 Jun 2024 | 0.194 Dividend | |||||
| 10 Jun 2024 | 205.81 | 206.94 | 205.42 | 206.77 | 206.58 | 2,711,100 |
| 07 Jun 2024 | 206.13 | 207.23 | 205.45 | 205.98 | 205.79 | 179,900 |
| 06 Jun 2024 | 206.47 | 206.84 | 205.53 | 206.19 | 206.00 | 169,400 |
| 05 Jun 2024 | 203.71 | 205.94 | 203.35 | 205.93 | 205.74 | 325,400 |
| 04 Jun 2024 | 201.41 | 202.49 | 200.60 | 202.25 | 202.06 | 250,700 |
| 03 Jun 2024 | 201.37 | 201.70 | 199.08 | 201.44 | 201.25 | 370,900 |
| 31 May 2024 | 200.09 | 200.15 | 196.40 | 200.15 | 199.96 | 565,800 |
| 30 May 2024 | 201.63 | 201.63 | 199.00 | 199.37 | 199.18 | 195,500 |
| 29 May 2024 | 201.73 | 203.21 | 201.73 | 202.70 | 202.51 | 187,800 |
| 28 May 2024 | 202.83 | 203.39 | 202.02 | 203.39 | 203.20 | 206,300 |
| 24 May 2024 | 200.98 | 202.34 | 200.55 | 201.99 | 201.80 | 228,900 |
| 23 May 2024 | 202.85 | 203.04 | 199.78 | 200.32 | 200.13 | 318,600 |
| 22 May 2024 | 201.41 | 201.55 | 199.80 | 200.71 | 200.52 | 195,700 |
| 21 May 2024 | 200.29 | 201.51 | 200.12 | 201.48 | 201.29 | 178,100 |
| 20 May 2024 | 199.65 | 201.06 | 199.65 | 200.74 | 200.55 | 245,700 |
| 17 May 2024 | 200.02 | 200.02 | 198.85 | 199.65 | 199.46 | 158,600 |
| 16 May 2024 | 200.43 | 201.09 | 199.57 | 199.57 | 199.38 | 439,600 |
| 15 May 2024 | 198.23 | 200.45 | 197.90 | 200.35 | 200.16 | 340,900 |
| 14 May 2024 | 195.72 | 197.55 | 195.68 | 197.27 | 197.08 | 204,500 |
| 13 May 2024 | 196.51 | 196.51 | 195.32 | 196.13 | 195.95 | 314,400 |
| 10 May 2024 | 196.31 | 196.86 | 195.23 | 195.92 | 195.74 | 210,800 |
| 09 May 2024 | 195.27 | 195.89 | 194.61 | 195.77 | 195.59 | 286,000 |
| 08 May 2024 | 194.44 | 195.62 | 194.41 | 195.21 | 195.03 | 300,700 |
| 07 May 2024 | 195.71 | 196.03 | 194.99 | 195.45 | 195.27 | 248,200 |
| 06 May 2024 | 193.56 | 195.25 | 193.12 | 195.23 | 195.05 | 204,200 |
| 03 May 2024 | 192.75 | 193.27 | 191.64 | 192.78 | 192.60 | 319,800 |
| 02 May 2024 | 188.43 | 189.41 | 186.73 | 189.35 | 189.17 | 246,700 |
| 01 May 2024 | 187.47 | 190.19 | 186.36 | 186.72 | 186.54 | 272,900 |
| 30 Apr 2024 | 190.42 | 191.03 | 187.42 | 187.42 | 187.24 | 196,800 |
| 29 Apr 2024 | 191.34 | 191.40 | 189.59 | 190.62 | 190.44 | 450,000 |
| 26 Apr 2024 | 189.58 | 191.20 | 189.12 | 190.47 | 190.29 | 219,700 |
| 25 Apr 2024 | 183.78 | 187.01 | 183.35 | 186.84 | 186.66 | 421,200 |
| 24 Apr 2024 | 189.39 | 189.51 | 187.17 | 187.90 | 187.72 | 259,400 |
| 23 Apr 2024 | 186.45 | 188.29 | 186.11 | 188.20 | 188.02 | 279,800 |
| 22 Apr 2024 | 184.72 | 186.41 | 183.25 | 185.27 | 185.10 | 233,900 |
| 19 Apr 2024 | 187.11 | 187.21 | 182.98 | 183.56 | 183.39 | 363,700 |
| 18 Apr 2024 | 188.71 | 189.69 | 187.36 | 187.59 | 187.41 | 230,100 |
| 17 Apr 2024 | 191.29 | 191.40 | 188.00 | 188.33 | 188.15 | 221,900 |
| 16 Apr 2024 | 190.18 | 191.42 | 189.61 | 190.07 | 189.89 | 249,500 |
| 15 Apr 2024 | 194.88 | 194.96 | 189.87 | 190.00 | 189.82 | 322,400 |
| 12 Apr 2024 | 194.54 | 195.13 | 192.78 | 193.55 | 193.37 | 221,200 |
| 11 Apr 2024 | 193.92 | 196.48 | 192.91 | 195.96 | 195.78 | 244,700 |
| 10 Apr 2024 | 192.26 | 193.49 | 192.00 | 192.97 | 192.79 | 355,300 |
| 09 Apr 2024 | 194.94 | 194.97 | 192.17 | 194.28 | 194.10 | 278,700 |
| 08 Apr 2024 | 194.60 | 194.90 | 193.57 | 194.13 | 193.95 | 227,400 |
| 05 Apr 2024 | 192.36 | 195.07 | 192.29 | 194.17 | 193.99 | 295,700 |
| 04 Apr 2024 | 195.78 | 196.30 | 191.41 | 191.45 | 191.27 | 382,500 |
| 03 Apr 2024 | 193.08 | 195.06 | 193.08 | 194.10 | 193.92 | 443,300 |
| 02 Apr 2024 | 192.89 | 193.93 | 192.37 | 193.78 | 193.60 | 1,310,900 |
| 01 Apr 2024 | 195.49 | 196.55 | 194.49 | 195.34 | 195.16 | 1,656,900 |
| 28 Mar 2024 | 195.41 | 195.74 | 194.89 | 195.10 | 194.92 | 257,400 |
| 27 Mar 2024 | 196.34 | 196.38 | 194.36 | 195.61 | 195.43 | 306,800 |
| 26 Mar 2024 | 196.77 | 196.83 | 195.08 | 195.15 | 194.97 | 341,700 |
| 25 Mar 2024 | 195.89 | 196.56 | 195.11 | 195.91 | 195.73 | 195,100 |
| 22 Mar 2024 | 196.32 | 197.33 | 196.00 | 196.82 | 196.64 | 232,500 |
| 21 Mar 2024 | 197.90 | 197.90 | 196.35 | 196.44 | 196.26 | 348,800 |
| 21 Mar 2024 | 0.249 Dividend | |||||
| 20 Mar 2024 | 194.90 | 196.69 | 194.18 | 196.69 | 196.26 | 304,500 |
| 19 Mar 2024 | 192.75 | 194.63 | 191.79 | 194.52 | 194.09 | 307,200 |
| 18 Mar 2024 | 193.83 | 194.94 | 193.17 | 193.25 | 192.82 | 268,000 |
| 15 Mar 2024 | 191.99 | 192.58 | 190.80 | 191.43 | 191.01 | 342,100 |
| 14 Mar 2024 | 194.26 | 194.61 | 192.73 | 193.89 | 193.46 | 297,800 |
| 13 Mar 2024 | 194.11 | 194.11 | 192.77 | 193.42 | 192.99 | 432,300 |
| 12 Mar 2024 | 192.03 | 194.39 | 190.75 | 194.21 | 193.78 | 4,080,300 |
| 11 Mar 2024 | 190.98 | 191.30 | 190.00 | 190.69 | 190.27 | 325,100 |
| 08 Mar 2024 | 194.27 | 195.71 | 191.28 | 191.55 | 191.13 | 382,000 |
| 07 Mar 2024 | 192.51 | 194.34 | 191.77 | 193.79 | 193.36 | 401,900 |
| 06 Mar 2024 | 191.87 | 192.16 | 190.30 | 191.17 | 190.75 | 395,900 |
| 05 Mar 2024 | 192.28 | 192.29 | 189.29 | 190.22 | 189.80 | 232,700 |
| 04 Mar 2024 | 194.08 | 194.43 | 193.42 | 193.42 | 192.99 | 340,700 |
| 01 Mar 2024 | 192.45 | 194.61 | 192.45 | 194.47 | 194.04 | 263,000 |
| 29 Feb 2024 | 191.75 | 192.66 | 190.48 | 192.32 | 191.90 | 242,500 |
| 28 Feb 2024 | 191.13 | 191.38 | 190.47 | 190.96 | 190.54 | 175,700 |
| 27 Feb 2024 | 191.70 | 191.97 | 190.76 | 191.83 | 191.41 | 230,600 |
| 26 Feb 2024 | 192.50 | 192.80 | 191.51 | 191.51 | 191.09 | 340,200 |
| 23 Feb 2024 | 193.35 | 193.83 | 191.60 | 192.12 | 191.70 | 286,900 |
| 22 Feb 2024 | 190.33 | 192.70 | 190.25 | 192.43 | 192.01 | 328,500 |
| 21 Feb 2024 | 185.88 | 186.48 | 184.81 | 186.48 | 186.07 | 290,500 |
| 20 Feb 2024 | 187.71 | 188.28 | 185.47 | 186.85 | 186.44 | 537,800 |
| 16 Feb 2024 | 190.27 | 190.27 | 188.50 | 188.77 | 188.35 | 243,600 |
| 15 Feb 2024 | 189.84 | 190.07 | 188.65 | 190.03 | 189.61 | 268,800 |
| 14 Feb 2024 | 189.12 | 190.02 | 187.90 | 189.82 | 189.40 | 751,300 |
| 13 Feb 2024 | 187.02 | 189.01 | 186.55 | 187.76 | 187.35 | 265,400 |
| 12 Feb 2024 | 191.48 | 191.96 | 190.00 | 190.41 | 189.99 | 366,300 |
| 09 Feb 2024 | 190.11 | 191.70 | 189.92 | 191.48 | 191.06 | 289,100 |
| 08 Feb 2024 | 189.36 | 189.79 | 189.08 | 189.46 | 189.04 | 254,300 |
| 07 Feb 2024 | 187.86 | 189.40 | 187.71 | 189.32 | 188.90 | 1,363,800 |
| 06 Feb 2024 | 187.45 | 187.63 | 185.64 | 186.81 | 186.40 | 987,900 |
| 05 Feb 2024 | 187.24 | 187.49 | 185.59 | 186.93 | 186.52 | 291,700 |
| 02 Feb 2024 | 183.77 | 187.28 | 183.51 | 186.80 | 186.39 | 359,100 |
| 01 Feb 2024 | 181.18 | 183.05 | 181.13 | 183.05 | 182.65 | 430,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.