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 (%)
Sep 29, 2017 42.79 42.82 42.68 42.82 11,897 +0.05(+0.12%)
Sep 28, 2017 42.74 42.80 42.68 42.77 5,914 -0.00(-0.00%)
Sep 27, 2017 42.82 42.82 42.64 42.77 15,043 +0.07(+0.16%)
Sep 26, 2017 42.68 42.70 42.65 42.70 10,920 +0.02(+0.04%)
Sep 25, 2017 42.70 42.74 42.61 42.68 6,882 +0.10(+0.23%)
Sep 22, 2017 42.54 42.60 42.41 42.58 17,189 +0.00(+0.01%)
Sep 21, 2017 42.60 42.62 42.58 42.58 6,142 +0.01(+0.02%)
Sep 20, 2017 42.57 42.63 42.50 42.57 16,327 -0.01(-0.02%)
Sep 19, 2017 42.52 42.60 42.48 42.58 9,160 +0.12(+0.28%)
Sep 18, 2017 42.35 42.48 42.33 42.46 17,310 +0.23(+0.56%)
Sep 15, 2017 42.12 42.22 42.12 42.22 4,288 +0.05(+0.11%)
Sep 14, 2017 42.16 42.22 42.14 42.18 10,959 +0.00(+0.00%)
Sep 13, 2017 41.99 42.18 41.99 42.18 12,200 +0.14(+0.34%)
Sep 12, 2017 41.91 42.08 41.91 42.03 12,316 +0.21(+0.49%)
Sep 11, 2017 41.58 41.84 41.58 41.83 10,812 +0.49(+1.19%)
Sep 08, 2017 41.31 41.36 41.27 41.33 17,378 +0.03(+0.08%)
Sep 07, 2017 41.33 41.33 41.27 41.30 20,522 -0.22(-0.53%)
Sep 06, 2017 41.54 41.55 41.45 41.52 13,461 +0.24(+0.58%)
Sep 05, 2017 41.48 41.51 41.17 41.28 5,061 -0.45(-1.08%)
Sep 01, 2017 41.66 41.79 41.66 41.73 7,145 +0.15(+0.37%)
Aug 31, 2017 41.54 41.59 41.51 41.58 8,148 +0.17(+0.40%)
Aug 30, 2017 41.30 41.45 41.30 41.41 5,948 +0.10(+0.24%)
Aug 29, 2017 41.19 41.35 41.11 41.32 17,351 +0.05(+0.12%)
Aug 28, 2017 41.37 41.37 41.24 41.27 7,936 -0.19(-0.45%)
Aug 25, 2017 41.47 41.47 41.42 41.45 22,051 +0.20(+0.48%)
Aug 24, 2017 41.35 41.35 41.25 41.26 12,616 -0.08(-0.19%)
Aug 23, 2017 41.32 41.42 41.32 41.33 12,223 -0.06(-0.13%)
Aug 22, 2017 41.35 41.44 41.34 41.39 5,376 +0.26(+0.64%)
Aug 21, 2017 41.03 41.14 40.94 41.12 21,819 +0.05(+0.11%)
Aug 18, 2017 41.02 41.29 41.02 41.08 19,997 -0.12(-0.28%)
Aug 17, 2017 41.46 41.48 41.19 41.19 8,141 -0.51(-1.23%)
Aug 16, 2017 41.85 41.86 41.71 41.71 3,865 -0.06(-0.14%)
Aug 15, 2017 41.84 41.84 41.71 41.77 11,267 +0.03(+0.07%)
Aug 14, 2017 41.68 41.78 41.68 41.74 7,544 +0.29(+0.69%)
Aug 11, 2017 41.48 41.50 41.37 41.45 4,447 -0.04(-0.10%)
Aug 10, 2017 41.86 41.86 41.48 41.50 13,655 -0.35(-0.85%)
Aug 09, 2017 41.84 41.90 41.84 41.85 7,018 -0.10(-0.23%)
Aug 08, 2017 41.99 42.18 41.95 41.95 9,163 -0.11(-0.26%)
Aug 07, 2017 42.17 42.17 41.99 42.06 7,836 +0.02(+0.04%)
Aug 04, 2017 42.07 42.09 42.04 42.04 6,897 +0.06(+0.14%)
Aug 03, 2017 41.97 42.06 41.97 41.98 11,079 -0.08(-0.18%)
Aug 02, 2017 42.04 42.06 41.91 42.06 16,497 +0.00(+0.00%)
Aug 01, 2017 42.02 42.08 41.98 42.06 9,824 +0.08(+0.18%)
Jul 31, 2017 41.93 42.03 41.92 41.98 9,127 +0.13(+0.31%)
Jul 28, 2017 41.90 41.90 41.70 41.85 22,887 +0.01(+0.02%)
Jul 27, 2017 41.86 41.86 41.67 41.85 19,427 +0.10(+0.24%)
Jul 26, 2017 41.86 41.86 41.75 41.75 3,118 -0.05(-0.11%)
Jul 25, 2017 41.83 41.86 41.79 41.79 3,535 +0.20(+0.47%)
Jul 24, 2017 41.59 41.63 41.55 41.60 17,578 -0.03(-0.08%)
Jul 21, 2017 41.67 41.67 41.46 41.63 19,297 -0.14(-0.34%)
Jul 20, 2017 41.79 41.83 41.72 41.77 5,629 +0.11(+0.27%)
Jul 19, 2017 41.62 41.66 41.59 41.66 8,236 +0.15(+0.36%)
Jul 18, 2017 41.49 41.54 41.43 41.51 15,531 -0.08(-0.18%)
Jul 17, 2017 41.57 41.63 41.55 41.59 8,892 -0.03(-0.08%)
Jul 14, 2017 41.40 41.72 41.40 41.62 14,491 +0.12(+0.29%)
Jul 13, 2017 41.56 41.62 41.44 41.50 10,530 +0.03(+0.08%)
Jul 12, 2017 41.43 41.52 41.43 41.47 12,627 +0.17(+0.41%)
Jul 11, 2017 41.56 41.56 41.17 41.30 11,355 -0.11(-0.27%)
Jul 10, 2017 41.44 41.46 41.38 41.41 7,712 -0.04(-0.10%)
Jul 07, 2017 41.23 41.46 41.23 41.45 10,796 +0.14(+0.33%)
Jul 06, 2017 41.45 41.59 41.26 41.32 17,286 -0.42(-1.00%)
Jul 05, 2017 41.80 41.80 41.61 41.73 17,585 -0.01(-0.02%)
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.