Skip to main content

Russell Top 200 Value Ishares ETF (NY: IWX )

74.38 +0.33 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 62.04 62.48 62.04 62.40 28,398 +0.27(+0.44%)
Jun 29, 2021 62.46 62.46 62.07 62.13 27,784 -0.18(-0.29%)
Jun 28, 2021 62.55 62.55 62.14 62.31 36,904 -0.22(-0.35%)
Jun 25, 2021 62.32 62.57 62.27 62.52 34,008 +0.36(+0.57%)
Jun 24, 2021 62.05 62.20 61.88 62.17 37,551 +0.44(+0.72%)
Jun 23, 2021 61.99 62.01 61.73 61.73 45,794 -0.20(-0.32%)
Jun 22, 2021 61.75 62.08 61.69 61.93 62,892 +0.08(+0.13%)
Jun 21, 2021 61.20 61.85 61.15 61.85 56,467 +1.06(+1.75%)
Jun 18, 2021 61.42 61.42 60.79 60.79 65,025 -1.11(-1.79%)
Jun 17, 2021 62.51 62.63 61.62 61.90 41,335 -0.66(-1.05%)
Jun 16, 2021 63.00 63.00 62.39 62.55 42,018 -0.37(-0.58%)
Jun 15, 2021 62.97 63.06 62.80 62.92 37,624 +0.04(+0.06%)
Jun 14, 2021 63.10 63.10 62.57 62.88 32,393 -0.23(-0.36%)
Jun 11, 2021 63.20 63.24 62.96 63.11 40,636 +0.04(+0.06%)
Jun 10, 2021 63.29 63.41 63.07 63.07 22,497 +0.07(+0.12%)
Jun 09, 2021 63.18 63.28 62.99 63.00 19,158 -0.22(-0.34%)
Jun 08, 2021 63.31 63.32 62.93 63.21 42,410 -0.14(-0.22%)
Jun 07, 2021 63.60 63.60 63.28 63.35 127,859 -0.24(-0.38%)
Jun 04, 2021 63.52 63.62 63.39 63.60 30,800 +0.28(+0.44%)
Jun 03, 2021 62.96 63.41 62.96 63.31 51,041 +0.04(+0.06%)
Jun 02, 2021 63.30 63.39 63.12 63.28 135,192 +0.12(+0.19%)
Jun 01, 2021 63.54 63.66 63.11 63.16 38,765 +0.05(+0.07%)
May 28, 2021 63.35 63.35 63.09 63.11 83,889 +0.07(+0.12%)
May 27, 2021 63.03 63.23 62.93 63.03 133,117 +0.30(+0.48%)
May 26, 2021 62.77 62.84 62.53 62.73 43,535 -0.00(-0.00%)
May 25, 2021 63.13 63.20 62.67 62.73 58,554 -0.31(-0.49%)
May 24, 2021 62.96 63.20 62.89 63.04 35,301 +0.38(+0.61%)
May 21, 2021 62.62 62.97 62.61 62.66 35,661 +0.23(+0.37%)
May 20, 2021 61.98 62.65 61.98 62.43 226,228 +0.35(+0.56%)
May 19, 2021 61.70 62.08 61.34 62.08 35,711 -0.30(-0.48%)
May 18, 2021 62.89 62.97 62.36 62.38 46,680 -0.55(-0.88%)
May 17, 2021 62.96 63.14 62.77 62.93 47,785 -0.12(-0.19%)
May 14, 2021 62.65 63.16 62.65 63.05 34,719 +0.62(+1.00%)
May 13, 2021 61.56 62.62 61.56 62.43 38,232 +0.85(+1.37%)
May 12, 2021 62.43 62.43 61.53 61.58 97,794 -0.96(-1.54%)
May 11, 2021 62.85 63.01 62.27 62.55 155,050 -0.78(-1.23%)
May 10, 2021 63.61 64.00 63.32 63.32 83,977 -0.07(-0.11%)
May 07, 2021 62.80 63.43 62.76 63.39 107,068 +0.40(+0.63%)
May 06, 2021 62.46 63.00 62.25 63.00 58,104 +0.64(+1.02%)
May 05, 2021 62.40 62.52 62.17 62.36 68,032 +0.26(+0.42%)
May 04, 2021 61.90 62.11 61.54 62.10 98,563 +0.07(+0.11%)
May 03, 2021 62.02 62.23 61.83 62.03 25,099 +0.44(+0.71%)
Apr 30, 2021 61.63 61.71 61.46 61.59 37,311 -0.42(-0.68%)
Apr 29, 2021 61.72 62.04 61.57 62.01 157,001 +0.64(+1.04%)
Apr 28, 2021 61.48 61.53 61.37 61.38 31,246 +0.09(+0.15%)
Apr 27, 2021 61.18 61.36 61.13 61.28 33,171 +0.12(+0.20%)
Apr 26, 2021 61.39 61.44 61.14 61.16 58,042 -0.10(-0.17%)
Apr 23, 2021 60.82 61.44 60.78 61.27 48,965 +0.45(+0.74%)
Apr 22, 2021 61.34 61.35 60.70 60.82 191,327 -0.47(-0.76%)
Apr 21, 2021 60.70 61.31 60.70 61.28 46,718 +0.59(+0.97%)
Apr 20, 2021 61.00 61.00 60.57 60.70 79,318 -0.55(-0.90%)
Apr 19, 2021 61.43 61.43 61.09 61.25 65,218 -0.18(-0.29%)
Apr 16, 2021 61.44 61.55 61.28 61.42 103,275 +0.35(+0.57%)
Apr 15, 2021 60.93 61.13 60.80 61.08 58,665 +0.32(+0.52%)
Apr 14, 2021 60.50 61.00 60.50 60.76 385,814 +0.18(+0.29%)
Apr 13, 2021 60.59 60.70 60.30 60.58 47,562 -0.14(-0.23%)
Apr 12, 2021 60.69 60.84 60.58 60.72 52,139 -0.04(-0.06%)
Apr 09, 2021 60.56 60.76 60.40 60.76 63,825 +0.32(+0.53%)
Apr 08, 2021 60.49 60.49 60.26 60.44 43,339 -0.01(-0.02%)
Apr 07, 2021 60.52 60.66 60.27 60.45 117,108 -0.02(-0.03%)
Apr 06, 2021 60.46 60.69 60.40 60.47 520,927 -0.08(-0.13%)
Apr 05, 2021 60.41 60.69 60.37 60.55 53,737 +0.58(+0.97%)
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.