MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWL — iShares Russell Top 200 ETF
NYSE ArcaiShares Russell Top 200 ETF
$191.84
+1.52(+0.80%)
- O
- 192.19
- H
- 192.65
- L
- 191.63
- V
- 26.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$191.84
Period Return+48.22%
Period High$193.28
Period Low$127.54
Avg Daily Volume54.3K
Total Trading Days365
IWL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $192.19 | $192.65 | $191.63 | $191.84 | +$1.52 | +0.80% | 26,474 | $191.92 | $191.63 $192.65 |
| Oct 1, 2026 | $190.65 | $190.88 | $189.24 | $190.32 | +$0.16 | +0.08% | 50,176 | $190.14 | $189.24 $190.88 |
| Sep 30, 2026 | $191.13 | $191.89 | $190.16 | $190.16 | $-0.30 | -0.16% | 37,641 | $191.14 | $190.16 $191.89 |
| Sep 29, 2026 | $191.30 | $191.30 | $190.12 | $190.46 | $-0.29 | -0.15% | 43,409 | $190.65 | $190.12 $191.30 |
| Sep 28, 2026 | $191.49 | $191.78 | $190.47 | $190.75 | $-1.58 | -0.82% | 30,462 | $191.19 | $190.47 $191.78 |
| Sep 25, 2026 | $191.70 | $192.51 | $191.06 | $192.33 | +$1.05 | +0.55% | 52,140 | $192.05 | $191.06 $192.51 |
| Sep 24, 2026 | $190.20 | $191.62 | $190.09 | $191.28 | +$0.01 | +0.01% | 29,714 | $190.95 | $190.09 $191.62 |
| Sep 23, 2026 | $192.80 | $192.80 | $191.02 | $191.27 | $-1.59 | -0.82% | 23,759 | $191.59 | $191.02 $192.80 |
| Sep 22, 2026 | $192.97 | $193.28 | $192.66 | $192.86 | $-0.02 | -0.01% | 39,879 | $192.94 | $192.66 $193.28 |
| Sep 21, 2026 | $190.61 | $193.14 | $190.61 | $192.88 | +$3.23 | +1.70% | 51,179 | $192.47 | $190.61 $193.14 |
| Sep 18, 2026 | $189.63 | $189.68 | $188.79 | $189.65 | +$0.32 | +0.17% | 54,683 | $189.25 | $188.79 $189.68 |
| Sep 17, 2026 | $189.32 | $189.51 | $188.82 | $189.33 | +$2.25 | +1.20% | 212,036 | $189.11 | $188.82 $189.51 |
| Sep 16, 2026 | $188.36 | $188.85 | $186.13 | $187.09 | $-0.65 | -0.34% | 47,419 | $187.44 | $186.13 $188.85 |
| Sep 15, 2026 | $188.35 | $188.47 | $187.54 | $187.73 | $-1.29 | -0.68% | 46,933 | $187.84 | $187.54 $188.47 |
| Sep 14, 2026 | $188.27 | $189.59 | $188.23 | $189.02 | $-0.93 | -0.49% | 29,583 | $189.06 | $188.23 $189.59 |
| Sep 11, 2026 | $190.08 | $190.43 | $189.84 | $189.95 | +$1.69 | +0.90% | 63,731 | $190.13 | $189.84 $190.43 |
| Sep 10, 2026 | $188.16 | $188.71 | $188.00 | $188.26 | $-1.11 | -0.59% | 24,371 | $188.44 | $188.00 $188.71 |
| Sep 9, 2026 | $189.67 | $189.73 | $188.97 | $189.37 | $-0.80 | -0.42% | 30,598 | $189.44 | $188.97 $189.73 |
| Sep 8, 2026 | $190.82 | $190.85 | $190.03 | $190.17 | $-0.98 | -0.51% | 58,494 | $190.32 | $190.03 $190.85 |
| Sep 4, 2026 | $191.81 | $191.98 | $190.80 | $191.15 | $-0.69 | -0.36% | 58,051 | $191.22 | $190.80 $191.98 |
| Sep 3, 2026 | $190.34 | $192.10 | $190.34 | $191.84 | +$2.17 | +1.14% | 131,244 | $191.21 | $190.34 $192.10 |
| Sep 2, 2026 | $189.03 | $190.07 | $188.81 | $189.67 | +$0.81 | +0.43% | 29,199 | $189.50 | $188.81 $190.07 |
| Sep 1, 2026 | $189.01 | $189.66 | $188.39 | $188.86 | $-1.26 | -0.66% | 27,892 | $189.01 | $188.39 $189.66 |
| Aug 31, 2026 | $190.18 | $190.40 | $189.69 | $190.12 | $-0.50 | -0.26% | 28,794 | $190.00 | $189.69 $190.40 |
| Aug 28, 2026 | $191.11 | $192.18 | $190.40 | $190.62 | $-0.35 | -0.18% | 29,727 | $190.94 | $190.40 $192.18 |
| Aug 27, 2026 | $190.27 | $191.22 | $189.78 | $190.97 | +$1.49 | +0.79% | 53,572 | $190.42 | $189.78 $191.22 |
| Aug 26, 2026 | $189.15 | $189.80 | $188.94 | $189.48 | $-0.10 | -0.05% | 27,875 | $189.38 | $188.94 $189.80 |
| Aug 25, 2026 | $189.44 | $189.72 | $188.93 | $189.58 | +$0.73 | +0.39% | 41,195 | $189.37 | $188.93 $189.72 |
| Aug 24, 2026 | $189.03 | $189.30 | $188.43 | $188.85 | $-0.51 | -0.27% | 40,214 | $188.92 | $188.43 $189.30 |
| Aug 21, 2026 | $189.54 | $189.84 | $188.96 | $189.36 | +$0.74 | +0.39% | 21,187 | $189.37 | $188.96 $189.84 |