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, 2018 46.65 46.65 46.65 0 +0.00(+0.01%)
Aug 30, 2018 46.88 46.88 46.56 46.65 25,116 -0.27(-0.57%)
Aug 29, 2018 46.72 47.03 46.72 46.92 35,236 +0.07(+0.14%)
Aug 28, 2018 47.12 47.12 46.78 46.85 19,989 -0.00(-0.01%)
Aug 27, 2018 46.63 46.91 46.63 46.86 19,285 +0.30(+0.65%)
Aug 24, 2018 46.43 46.56 46.39 46.56 17,889 +0.27(+0.59%)
Aug 23, 2018 46.28 46.44 46.22 46.28 14,194 -0.18(-0.38%)
Aug 22, 2018 46.51 46.52 46.39 46.46 24,544 -0.11(-0.23%)
Aug 21, 2018 46.57 46.70 46.53 46.57 30,380 +0.20(+0.43%)
Aug 20, 2018 46.28 46.41 46.28 46.37 10,113 +0.07(+0.16%)
Aug 17, 2018 46.10 46.37 46.05 46.29 22,706 +0.25(+0.55%)
Aug 16, 2018 45.81 46.15 45.81 46.04 47,048 +0.48(+1.04%)
Aug 15, 2018 45.53 45.58 45.32 45.56 23,497 -0.21(-0.45%)
Aug 14, 2018 45.69 45.84 45.69 45.77 28,557 +0.15(+0.34%)
Aug 13, 2018 45.85 45.85 45.54 45.62 24,093 -0.25(-0.54%)
Aug 10, 2018 45.90 45.92 45.72 45.86 13,876 -0.31(-0.67%)
Aug 09, 2018 46.26 46.26 46.17 46.17 24,192 -0.18(-0.39%)
Aug 08, 2018 46.26 46.37 46.20 46.36 28,181 -0.03(-0.08%)
Aug 07, 2018 46.36 46.43 46.30 46.39 13,719 +0.18(+0.40%)
Aug 06, 2018 45.99 46.24 45.99 46.21 9,840 +0.22(+0.48%)
Aug 03, 2018 45.87 46.08 45.87 45.99 8,027 +0.30(+0.65%)
Aug 02, 2018 45.46 45.77 45.46 45.69 17,441 -0.08(-0.17%)
Aug 01, 2018 45.92 45.92 45.66 45.77 9,475 -0.20(-0.43%)
Jul 31, 2018 45.96 46.06 45.89 45.96 13,327 +0.11(+0.24%)
Jul 30, 2018 45.86 45.95 45.79 45.85 11,826 +0.14(+0.31%)
Jul 27, 2018 45.77 45.77 45.56 45.71 20,068 -0.08(-0.18%)
Jul 26, 2018 45.68 45.88 45.68 45.79 11,818 +0.25(+0.56%)
Jul 25, 2018 45.43 45.57 45.22 45.54 17,485 +0.18(+0.39%)
Jul 24, 2018 45.19 45.43 45.19 45.36 14,455 +0.34(+0.76%)
Jul 23, 2018 44.93 45.10 44.85 45.02 14,824 +0.13(+0.28%)
Jul 20, 2018 44.83 44.96 44.82 44.90 13,355 -0.00(-0.01%)
Jul 19, 2018 45.00 45.05 44.89 44.90 16,689 -0.29(-0.64%)
Jul 18, 2018 45.11 45.22 45.11 45.19 51,425 +0.12(+0.26%)
Jul 17, 2018 44.98 45.13 44.90 45.07 24,681 +0.20(+0.45%)
Jul 16, 2018 44.78 44.96 44.78 44.87 11,150 +0.08(+0.18%)
Jul 13, 2018 44.95 44.95 44.78 44.79 16,290 -0.10(-0.21%)
Jul 12, 2018 44.76 44.91 44.75 44.89 28,542 +0.22(+0.49%)
Jul 11, 2018 45.00 45.00 44.62 44.67 11,325 -0.40(-0.89%)
Jul 10, 2018 44.97 45.09 44.95 45.07 14,253 +0.24(+0.53%)
Jul 09, 2018 44.71 44.88 44.71 44.84 28,437 +0.38(+0.86%)
Jul 06, 2018 44.21 44.52 44.21 44.45 8,290 +0.31(+0.71%)
Jul 05, 2018 44.05 44.15 44.04 44.14 12,791 +0.08(+0.19%)
Jul 03, 2018 44.06 44.06 44.06 0 +0.12(+0.28%)
Jul 02, 2018 43.71 43.93 43.67 43.93 16,979 -0.18(-0.40%)
Jun 29, 2018 44.15 44.40 44.11 44.11 20,407 +0.04(+0.08%)
Jun 28, 2018 43.79 44.07 43.76 44.07 15,735 +0.28(+0.63%)
Jun 27, 2018 43.96 44.25 43.76 43.79 15,689 -0.18(-0.40%)
Jun 26, 2018 44.02 44.03 43.86 43.97 14,537 -0.03(-0.07%)
Jun 25, 2018 43.98 44.04 43.78 44.00 12,270 -0.52(-1.16%)
Jun 22, 2018 44.25 44.58 44.25 44.52 11,287 +0.40(+0.90%)
Jun 21, 2018 44.19 44.31 44.07 44.12 12,790 -0.27(-0.60%)
Jun 20, 2018 44.55 44.55 44.36 44.39 21,037 -0.06(-0.12%)
Jun 19, 2018 44.32 44.45 44.25 44.44 16,768 -0.11(-0.26%)
Jun 18, 2018 44.54 44.59 44.41 44.56 13,134 -0.22(-0.50%)
Jun 15, 2018 44.79 44.52 44.78 15,868 -0.00(-0.01%)
Jun 14, 2018 44.80 44.83 44.73 44.79 22,876 -0.13(-0.30%)
Jun 13, 2018 45.05 45.10 44.91 44.92 20,453 -0.06(-0.14%)
Jun 12, 2018 45.04 45.13 44.94 44.99 11,199 -0.24(-0.53%)
Jun 11, 2018 45.23 45.28 45.20 45.23 13,252 +0.13(+0.30%)
Jun 08, 2018 44.99 45.09 44.90 45.09 9,888 +0.17(+0.38%)
Jun 07, 2018 44.85 45.10 44.85 44.92 14,881 +0.28(+0.62%)
Jun 06, 2018 44.69 44.64 11,518 +0.34(+0.77%)
Jun 05, 2018 44.43 44.43 44.18 44.30 18,699 -0.12(-0.28%)
Jun 04, 2018 44.47 44.64 44.38 44.43 13,775 +0.17(+0.39%)
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.