Skip to main content

Russell Top 200 Value Ishares ETF (NY: IWX )

74.05 -0.19 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.00 23.02 22.86 23.01 35,196 +0.16(+0.70%)
Jan 28, 2011 23.22 23.26 22.85 22.85 60,754 -0.33(-1.42%)
Jan 27, 2011 23.19 23.20 23.10 23.18 53,553 -0.04(-0.17%)
Jan 26, 2011 23.28 23.28 23.18 23.22 64,516 +0.08(+0.34%)
Jan 25, 2011 23.08 23.18 22.98 23.14 25,834 -0.05(-0.21%)
Jan 24, 2011 23.10 23.21 23.10 23.19 173,201 +0.06(+0.24%)
Jan 21, 2011 23.18 23.18 23.06 23.14 35,748 +0.15(+0.67%)
Jan 20, 2011 22.87 22.99 22.84 22.98 79,288 +0.08(+0.35%)
Jan 19, 2011 23.06 23.10 22.86 22.90 45,256 -0.25(-1.08%)
Jan 18, 2011 23.10 23.18 23.10 23.15 49,031 -0.05(-0.21%)
Jan 14, 2011 22.99 23.20 22.99 23.20 72,594 +0.24(+1.05%)
Jan 13, 2011 23.04 23.04 22.96 22.96 44,946 -0.10(-0.44%)
Jan 12, 2011 22.98 23.10 22.97 23.06 19,585 +0.20(+0.87%)
Jan 11, 2011 22.87 22.87 22.81 22.86 50,193 +0.07(+0.32%)
Jan 10, 2011 22.73 22.81 22.71 22.79 49,385 -0.07(-0.32%)
Jan 07, 2011 22.97 22.97 22.78 22.86 877,600 -0.09(-0.39%)
Jan 06, 2011 22.97 22.97 22.87 22.95 116,685 -0.06(-0.25%)
Jan 05, 2011 22.80 23.02 22.80 23.01 31,683 +0.15(+0.67%)
Jan 04, 2011 22.80 22.85 22.70 22.85 35,245 +0.10(+0.46%)
Jan 03, 2011 22.68 22.83 22.68 22.75 49,409 +0.25(+1.11%)
Dec 31, 2010 22.51 22.54 22.48 22.50 53,137 +0.01(+0.04%)
Dec 30, 2010 22.49 22.49 22.45 22.49 51,945 -0.03(-0.14%)
Dec 29, 2010 22.52 22.56 22.52 22.52 29,118 +0.01(+0.04%)
Dec 28, 2010 22.44 22.52 22.44 22.52 23,502 +0.06(+0.29%)
Dec 27, 2010 22.33 22.47 22.33 22.45 31,490 +0.04(+0.18%)
Dec 23, 2010 22.45 22.48 22.40 22.41 43,634 -0.04(-0.18%)
Dec 22, 2010 22.32 22.48 22.32 22.45 38,837 +0.00(+0.01%)
Dec 21, 2010 22.34 22.47 22.34 22.45 19,219 +0.13(+0.60%)
Dec 20, 2010 22.24 22.34 22.21 22.31 22,269 +0.06(+0.25%)
Dec 17, 2010 22.18 22.27 22.16 22.26 17,617 +0.03(+0.14%)
Dec 16, 2010 22.11 22.23 22.11 22.23 35,616 +0.03(+0.15%)
Dec 15, 2010 22.19 22.27 22.09 22.19 30,525 -0.03(-0.14%)
Dec 14, 2010 22.26 22.33 22.23 22.23 23,605 +0.00(+0.00%)
Dec 13, 2010 22.24 22.31 22.23 22.23 21,520 +0.10(+0.47%)
Dec 10, 2010 22.06 22.16 22.02 22.12 21,490 +0.16(+0.73%)
Dec 09, 2010 21.94 21.97 21.90 21.96 13,394 +0.13(+0.59%)
Dec 08, 2010 21.82 21.84 21.80 21.83 20,263 +0.09(+0.41%)
Dec 07, 2010 21.91 21.91 21.74 21.74 46,228 +0.00(+0.01%)
Dec 06, 2010 21.69 21.75 21.67 21.74 38,978 +0.08(+0.36%)
Dec 03, 2010 21.62 21.66 21.61 21.66 22,255 -0.03(-0.15%)
Dec 02, 2010 21.40 21.69 21.39 21.69 11,409 +0.31(+1.43%)
Dec 01, 2010 21.24 21.41 21.24 21.39 44,118 +0.42(+2.00%)
Nov 30, 2010 20.94 21.03 20.94 20.97 18,605 -0.14(-0.69%)
Nov 29, 2010 20.94 21.11 20.85 21.11 37,291 +0.02(+0.08%)
Nov 26, 2010 21.12 21.12 21.06 21.10 12,632 -0.10(-0.46%)
Nov 24, 2010 21.14 21.20 21.20 21.20 29,238 +0.19(+0.92%)
Nov 23, 2010 21.09 21.09 21.00 21.00 26,418 -0.31(-1.47%)
Nov 22, 2010 21.12 21.32 21.12 21.32 30,684 -0.13(-0.60%)
Nov 19, 2010 21.42 21.44 21.38 21.44 22,235 -0.01(-0.04%)
Nov 18, 2010 21.35 21.48 21.33 21.45 33,775 +0.27(+1.29%)
Nov 17, 2010 21.14 21.19 21.14 21.18 26,979 +0.02(+0.08%)
Nov 16, 2010 21.36 21.36 21.09 21.16 32,109 -0.43(-2.01%)
Nov 15, 2010 21.59 21.65 21.56 21.60 60,505 +0.15(+0.71%)
Nov 12, 2010 21.58 21.61 21.39 21.44 69,350 -0.20(-0.93%)
Nov 11, 2010 21.65 21.71 21.58 21.65 94,637 -0.06(-0.30%)
Nov 10, 2010 21.63 21.74 21.53 21.71 23,684 +0.10(+0.48%)
Nov 09, 2010 21.85 21.85 21.59 21.61 23,148 -0.22(-1.00%)
Nov 08, 2010 21.82 21.82 21.77 21.82 20,066 -0.10(-0.48%)
Nov 05, 2010 21.80 21.93 21.80 21.93 51,363 +0.16(+0.74%)
Nov 04, 2010 21.58 21.79 21.54 21.77 100,752 +0.49(+2.31%)
Nov 03, 2010 21.32 21.32 21.18 21.28 26,820 +0.02(+0.08%)
Nov 02, 2010 21.29 21.29 21.23 21.26 15,918 +0.15(+0.72%)
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.