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, 2018 47.42 47.42 47.01 47.17 12,535 -0.12(-0.25%)
Jan 30, 2018 47.48 47.48 47.26 47.29 9,671 -0.62(-1.29%)
Jan 29, 2018 48.01 48.11 47.87 47.90 18,019 -0.20(-0.41%)
Jan 26, 2018 47.72 48.10 47.72 48.10 11,993 +0.53(+1.12%)
Jan 25, 2018 47.74 47.74 47.46 47.57 16,801 +0.00(+0.00%)
Jan 24, 2018 47.57 47.65 47.40 47.57 17,444 +0.11(+0.24%)
Jan 23, 2018 47.46 47.49 47.38 47.45 27,291 -0.01(-0.02%)
Jan 22, 2018 47.20 47.46 47.20 47.46 23,802 +0.39(+0.84%)
Jan 19, 2018 46.96 47.08 46.93 47.07 14,709 +0.15(+0.33%)
Jan 18, 2018 46.98 47.02 46.89 46.91 20,677 -0.07(-0.16%)
Jan 17, 2018 46.78 47.10 46.64 46.99 18,027 +0.29(+0.63%)
Jan 16, 2018 46.86 46.88 46.57 46.70 21,465 -0.02(-0.04%)
Jan 12, 2018 46.72 46.72 46.72 0 +0.34(+0.74%)
Jan 11, 2018 46.19 46.42 46.19 46.37 35,116 +0.28(+0.61%)
Jan 10, 2018 46.04 46.18 46.04 46.09 14,866 +0.05(+0.11%)
Jan 09, 2018 46.15 46.24 46.04 46.04 91,466 +0.03(+0.06%)
Jan 08, 2018 45.88 46.02 45.86 46.01 78,210 +0.04(+0.09%)
Jan 05, 2018 45.80 45.97 45.75 45.97 11,679 +0.19(+0.41%)
Jan 04, 2018 45.83 45.83 45.74 45.78 10,227 +0.25(+0.55%)
Jan 03, 2018 45.29 45.56 45.29 45.53 15,717 +0.26(+0.57%)
Jan 02, 2018 45.34 45.34 45.19 45.27 16,520 +0.09(+0.21%)
Dec 29, 2017 45.18 45.18 45.18 0 -0.08(-0.17%)
Dec 28, 2017 45.25 45.26 45.20 45.26 39,816 +0.04(+0.10%)
Dec 27, 2017 45.26 45.26 45.13 45.21 18,251 +0.05(+0.11%)
Dec 26, 2017 45.30 45.30 45.16 45.16 29,049 -0.08(-0.17%)
Dec 22, 2017 45.39 45.39 45.14 45.24 38,464 -0.04(-0.09%)
Dec 21, 2017 45.14 45.39 45.14 45.28 22,050 +0.23(+0.52%)
Dec 20, 2017 45.10 45.13 44.98 45.05 35,203 -0.02(-0.04%)
Dec 19, 2017 45.27 45.27 45.02 45.07 10,950 -0.09(-0.21%)
Dec 18, 2017 45.19 45.23 45.12 45.16 331,572 +0.29(+0.65%)
Dec 15, 2017 44.78 45.00 44.78 44.87 16,982 +0.28(+0.63%)
Dec 14, 2017 44.89 44.89 44.57 44.59 9,479 -0.26(-0.58%)
Dec 13, 2017 44.91 44.96 44.85 44.85 7,037 -0.10(-0.22%)
Dec 12, 2017 44.89 44.98 44.89 44.94 6,225 +0.31(+0.69%)
Dec 11, 2017 44.42 44.68 44.42 44.64 7,337 +0.13(+0.29%)
Dec 08, 2017 44.39 44.51 44.33 44.51 7,525 +0.25(+0.56%)
Dec 07, 2017 44.24 44.36 44.24 44.26 9,507 -0.01(-0.01%)
Dec 06, 2017 44.35 44.41 44.27 44.27 101,287 -0.16(-0.37%)
Dec 05, 2017 44.70 44.70 44.42 44.43 11,095 -0.17(-0.37%)
Dec 04, 2017 44.78 44.87 44.59 44.59 6,610 +0.30(+0.67%)
Dec 01, 2017 44.37 44.43 44.12 44.30 16,329 -0.11(-0.24%)
Nov 30, 2017 44.24 44.58 44.22 44.41 15,033 +0.39(+0.88%)
Nov 29, 2017 43.78 44.12 43.78 44.02 9,191 +0.28(+0.65%)
Nov 28, 2017 43.16 43.74 43.16 43.74 8,262 +0.68(+1.57%)
Nov 27, 2017 43.08 43.17 43.06 43.06 12,503 -0.11(-0.26%)
Nov 24, 2017 43.29 43.29 43.17 43.17 3,123 +0.04(+0.10%)
Nov 22, 2017 43.17 43.17 43.08 43.13 3,828 -0.04(-0.10%)
Nov 21, 2017 43.15 43.22 43.15 43.17 9,425 +0.18(+0.41%)
Nov 20, 2017 42.98 43.00 42.88 43.00 4,273 +0.04(+0.10%)
Nov 17, 2017 42.94 43.02 42.94 42.95 10,737 -0.08(-0.18%)
Nov 16, 2017 42.89 43.07 42.89 43.03 9,740 +0.34(+0.79%)
Nov 15, 2017 42.64 42.80 42.54 42.69 6,560 -0.15(-0.36%)
Nov 14, 2017 42.91 42.93 42.75 42.85 7,770 -0.24(-0.56%)
Nov 13, 2017 42.94 43.09 42.94 43.09 12,520 +0.01(+0.02%)
Nov 10, 2017 43.04 43.10 43.03 43.08 3,039 -0.04(-0.09%)
Nov 09, 2017 43.05 43.11 42.82 43.11 7,446 -0.08(-0.19%)
Nov 08, 2017 43.22 43.22 43.14 43.20 5,545 +0.01(+0.03%)
Nov 07, 2017 43.34 43.37 43.19 43.19 9,488 -0.18(-0.42%)
Nov 06, 2017 43.29 43.37 43.23 43.37 12,433 +0.06(+0.14%)
Nov 03, 2017 43.32 43.32 43.20 43.31 10,758 +0.12(+0.28%)
Nov 02, 2017 43.25 43.25 43.18 43.19 4,136 -0.11(-0.26%)
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.