iShares Russell Top 200 Value ETF (IWX)
NYSEARCA: IWX · Real-Time Price · USD
81.35
-0.92 (-1.12%)
At close: Mar 28, 2025, 4:00 PM
81.63
+0.28 (0.34%)
Pre-market: Mar 31, 2025, 6:59 AM EDT
IWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 82.18 | 82.40 | 81.22 | 81.35 | 81.35 | -1.12% | 79,815 |
| Mar 27, 2025 | 82.31 | 82.72 | 82.00 | 82.27 | 82.27 | -0.28% | 369,635 |
| Mar 26, 2025 | 82.71 | 83.03 | 82.29 | 82.50 | 82.50 | 0.12% | 76,170 |
| Mar 25, 2025 | 82.67 | 82.73 | 82.16 | 82.40 | 82.40 | -0.18% | 85,372 |
| Mar 24, 2025 | 82.22 | 82.69 | 82.11 | 82.55 | 82.55 | 1.13% | 120,237 |
| Mar 21, 2025 | 81.51 | 81.75 | 81.02 | 81.63 | 81.63 | -0.43% | 112,149 |
| Mar 20, 2025 | 81.65 | 82.26 | 81.54 | 81.98 | 81.98 | -0.12% | 173,438 |
| Mar 19, 2025 | 81.55 | 82.41 | 81.55 | 82.08 | 82.08 | 0.69% | 166,010 |
| Mar 18, 2025 | 81.79 | 81.86 | 81.27 | 81.52 | 81.52 | -0.74% | 85,905 |
| Mar 17, 2025 | 80.96 | 82.33 | 80.90 | 82.13 | 81.84 | 1.31% | 130,443 |
| Mar 14, 2025 | 80.01 | 81.14 | 80.01 | 81.07 | 80.79 | 1.60% | 124,347 |
| Mar 13, 2025 | 80.10 | 80.55 | 79.56 | 79.79 | 79.51 | -0.32% | 139,334 |
| Mar 12, 2025 | 80.71 | 80.71 | 79.62 | 80.05 | 79.77 | -0.47% | 215,937 |
| Mar 11, 2025 | 81.24 | 81.24 | 80.03 | 80.43 | 80.15 | -1.19% | 443,765 |
| Mar 10, 2025 | 81.70 | 82.39 | 80.80 | 81.40 | 81.11 | -1.24% | 199,122 |
| Mar 7, 2025 | 81.89 | 82.69 | 81.59 | 82.42 | 82.13 | 0.52% | 266,480 |
| Mar 6, 2025 | 81.89 | 82.35 | 81.49 | 81.99 | 81.70 | -0.83% | 140,183 |
| Mar 5, 2025 | 81.92 | 82.89 | 81.68 | 82.68 | 82.39 | 0.67% | 362,475 |
| Mar 4, 2025 | 83.29 | 83.43 | 81.89 | 82.13 | 81.84 | -1.89% | 10,183,156 |
| Mar 3, 2025 | 84.68 | 84.93 | 83.25 | 83.71 | 83.42 | -0.92% | 223,305 |
| Feb 28, 2025 | 83.65 | 84.52 | 83.11 | 84.49 | 84.19 | 1.42% | 177,041 |
| Feb 27, 2025 | 83.47 | 84.11 | 83.25 | 83.31 | 83.02 | -0.08% | 112,051 |
| Feb 26, 2025 | 83.82 | 83.97 | 83.21 | 83.38 | 83.09 | -0.41% | 91,364 |
| Feb 25, 2025 | 83.71 | 83.93 | 83.21 | 83.72 | 83.43 | 0.20% | 245,953 |
| Feb 24, 2025 | 83.60 | 83.94 | 83.52 | 83.55 | 83.26 | 0.10% | 75,515 |
| Feb 21, 2025 | 84.18 | 84.26 | 83.40 | 83.47 | 83.18 | -1.17% | 97,639 |
| Feb 20, 2025 | 84.55 | 84.57 | 84.06 | 84.46 | 84.16 | -0.47% | 132,433 |
| Feb 19, 2025 | 84.38 | 84.93 | 84.30 | 84.86 | 84.56 | 0.37% | 141,035 |
| Feb 18, 2025 | 84.09 | 84.55 | 83.98 | 84.55 | 84.25 | 0.57% | 70,770 |
| Feb 14, 2025 | 84.34 | 84.51 | 84.02 | 84.07 | 83.77 | -0.07% | 37,918 |
| Feb 13, 2025 | 83.78 | 84.25 | 83.56 | 84.13 | 83.83 | 0.65% | 77,364 |
| Feb 12, 2025 | 83.31 | 83.74 | 83.27 | 83.59 | 83.30 | -0.38% | 79,518 |
| Feb 11, 2025 | 83.36 | 83.91 | 83.25 | 83.91 | 83.62 | 0.45% | 43,683 |
| Feb 10, 2025 | 83.54 | 83.54 | 83.14 | 83.53 | 83.24 | 0.37% | 45,224 |
| Feb 7, 2025 | 83.93 | 84.02 | 83.23 | 83.23 | 82.93 | -0.61% | 99,178 |
| Feb 6, 2025 | 84.05 | 84.05 | 83.35 | 83.74 | 83.45 | 0.04% | 89,573 |
| Feb 5, 2025 | 83.30 | 83.71 | 83.04 | 83.71 | 83.42 | 0.75% | 491,820 |
| Feb 4, 2025 | 82.80 | 83.21 | 82.74 | 83.09 | 82.80 | 0.11% | 99,173 |
| Feb 3, 2025 | 82.04 | 83.23 | 82.00 | 83.00 | 82.71 | -0.14% | 123,113 |
| Jan 31, 2025 | 83.64 | 83.79 | 83.06 | 83.12 | 82.82 | -0.71% | 82,692 |
| Jan 30, 2025 | 83.30 | 83.88 | 83.24 | 83.71 | 83.42 | 1.00% | 70,600 |
| Jan 29, 2025 | 83.02 | 83.43 | 82.77 | 82.88 | 82.59 | -0.08% | 60,845 |
| Jan 28, 2025 | 83.59 | 83.59 | 82.88 | 82.95 | 82.66 | -0.71% | 64,645 |
| Jan 27, 2025 | 82.66 | 83.58 | 82.66 | 83.54 | 83.25 | 0.60% | 67,136 |
| Jan 24, 2025 | 83.08 | 83.26 | 82.90 | 83.04 | 82.75 | -0.14% | 51,954 |
| Jan 23, 2025 | 82.49 | 83.16 | 82.49 | 83.16 | 82.87 | 1.00% | 115,212 |
| Jan 22, 2025 | 82.72 | 82.72 | 82.32 | 82.34 | 82.05 | -0.54% | 46,421 |
| Jan 21, 2025 | 82.10 | 82.79 | 82.10 | 82.79 | 82.50 | 1.22% | 100,642 |
| Jan 17, 2025 | 81.43 | 81.92 | 81.43 | 81.79 | 81.50 | 0.74% | 52,947 |
| Jan 16, 2025 | 80.63 | 81.22 | 80.63 | 81.19 | 80.91 | 0.61% | 161,522 |