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 (%)
Aug 31, 2012 24.55 24.56 24.42 24.49 14,700 +0.15(+0.60%)
Aug 30, 2012 24.40 24.41 24.34 24.34 6,621 -0.16(-0.66%)
Aug 29, 2012 24.50 24.58 24.48 24.50 11,578 -0.03(-0.12%)
Aug 27, 2012 24.59 24.59 24.53 24.53 2,632 -0.00(-0.01%)
Aug 24, 2012 24.53 24.55 24.53 24.54 3,724 +0.11(+0.43%)
Aug 23, 2012 24.49 24.50 24.43 24.43 875 -0.19(-0.75%)
Aug 22, 2012 24.50 24.62 24.50 24.62 6,351 -0.01(-0.03%)
Aug 21, 2012 24.70 24.83 24.63 24.63 6,416 -0.02(-0.07%)
Aug 20, 2012 24.61 24.64 24.58 24.64 11,757 +0.04(+0.18%)
Aug 17, 2012 24.63 24.63 24.59 24.60 4,367 -0.04(-0.18%)
Aug 16, 2012 24.53 24.68 24.53 24.64 12,150 +0.12(+0.49%)
Aug 15, 2012 24.47 24.52 24.45 24.52 13,598 +0.10(+0.40%)
Aug 14, 2012 24.56 24.56 24.42 24.42 9,867 -0.06(-0.26%)
Aug 13, 2012 24.50 24.52 24.39 24.49 4,296 +0.02(+0.09%)
Aug 10, 2012 24.40 24.48 24.39 24.47 16,667 -0.03(-0.14%)
Aug 09, 2012 24.46 24.54 24.46 24.50 1,721 +0.02(+0.08%)
Aug 08, 2012 24.37 24.48 24.37 24.48 9,021 +0.04(+0.16%)
Aug 07, 2012 24.38 24.49 24.38 24.44 4,818 +0.04(+0.17%)
Aug 06, 2012 24.33 24.40 24.33 24.40 7,828 +0.15(+0.62%)
Aug 03, 2012 24.16 24.29 24.16 24.25 4,576 +0.59(+2.48%)
Aug 02, 2012 23.79 23.84 23.62 23.66 13,759 -0.33(-1.39%)
Aug 01, 2012 24.08 24.14 23.97 24.00 28,306 -0.08(-0.35%)
Jul 31, 2012 24.12 24.13 24.06 24.08 5,965 -0.02(-0.08%)
Jul 30, 2012 24.08 24.11 24.08 24.10 1,164 -0.08(-0.35%)
Jul 27, 2012 23.83 24.19 23.83 24.19 7,084 +0.41(+1.71%)
Jul 26, 2012 23.64 23.78 23.64 23.78 11,656 +0.46(+1.95%)
Jul 25, 2012 23.41 23.41 23.26 23.32 3,761 +0.10(+0.43%)
Jul 24, 2012 23.30 23.30 23.11 23.22 5,862 -0.24(-1.04%)
Jul 23, 2012 23.39 23.47 23.39 23.47 2,050 -0.24(-1.01%)
Jul 20, 2012 23.73 23.74 23.70 23.71 17,541 -0.18(-0.74%)
Jul 19, 2012 23.96 23.96 23.87 23.88 12,603 -0.02(-0.10%)
Jul 18, 2012 23.84 23.95 23.84 23.91 9,292 +0.10(+0.44%)
Jul 17, 2012 23.64 23.84 23.64 23.80 237,240 +0.15(+0.61%)
Jul 16, 2012 23.59 23.68 23.58 23.66 9,534 -0.01(-0.03%)
Jul 13, 2012 23.34 23.68 23.34 23.67 16,565 +0.39(+1.70%)
Jul 12, 2012 23.21 23.34 23.13 23.27 33,913 -0.10(-0.41%)
Jul 11, 2012 23.28 23.41 23.23 23.37 45,387 +0.17(+0.73%)
Jul 10, 2012 23.41 23.42 23.20 23.20 18,202 -0.23(-0.96%)
Jul 09, 2012 23.35 23.43 23.35 23.43 6,105 -0.06(-0.27%)
Jul 06, 2012 23.43 23.50 23.36 23.49 115,704 -0.19(-0.78%)
Jul 05, 2012 23.70 23.75 23.66 23.68 11,797 -0.22(-0.91%)
Jul 03, 2012 23.77 23.90 23.77 23.89 13,571 +0.15(+0.64%)
Jul 02, 2012 23.72 23.74 23.62 23.74 72,417 +0.10(+0.44%)
Jun 29, 2012 23.62 23.64 23.54 23.64 209,430 +0.42(+1.81%)
Jun 28, 2012 23.02 23.21 22.92 23.21 20,607 +0.01(+0.02%)
Jun 27, 2012 23.23 23.23 23.20 23.21 1,695 +0.20(+0.87%)
Jun 26, 2012 22.85 23.04 22.82 23.01 6,920 -0.02(-0.10%)
Jun 25, 2012 23.10 23.10 22.96 23.03 16,946 -0.35(-1.48%)
Jun 22, 2012 23.26 23.38 23.26 23.38 5,910 +0.23(+0.97%)
Jun 21, 2012 23.67 23.72 23.15 23.15 6,790 -0.44(-1.88%)
Jun 20, 2012 23.64 23.71 23.51 23.59 177,318 -0.06(-0.24%)
Jun 19, 2012 23.67 23.70 23.65 23.65 18,367 +0.20(+0.86%)
Jun 18, 2012 23.48 23.49 23.45 23.45 5,796 +0.02(+0.10%)
Jun 15, 2012 23.37 23.47 23.37 23.43 2,407 +0.15(+0.66%)
Jun 14, 2012 23.16 23.33 23.14 23.27 10,839 +0.35(+1.55%)
Jun 13, 2012 22.98 23.13 22.91 22.92 12,560 -0.05(-0.23%)
Jun 12, 2012 22.82 22.97 22.82 22.97 19,148 +0.11(+0.46%)
Jun 11, 2012 23.07 23.07 22.87 22.87 5,456 -0.12(-0.51%)
Jun 08, 2012 22.79 22.98 22.79 22.98 1,336 +0.13(+0.56%)
Jun 07, 2012 23.07 23.07 22.85 22.85 16,050 +0.12(+0.53%)
Jun 06, 2012 22.45 22.73 22.43 22.73 20,004 +0.46(+2.06%)
Jun 05, 2012 22.11 22.27 22.11 22.27 19,523 +0.18(+0.83%)
Jun 04, 2012 22.19 22.19 22.06 22.09 4,492 -0.08(-0.36%)
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.