iShares Russell Top 200 Value ETF (IWX)
NYSEARCA: IWX · Real-Time Price · USD
89.02
-0.48 (-0.54%)
Oct 29, 2025, 4:00 PM EDT - Market closed
IWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 89.37 | 89.51 | 88.72 | 89.02 | 89.02 | -0.54% | 95,009 |
| Oct 28, 2025 | 90.04 | 90.04 | 89.50 | 89.50 | 89.50 | -0.58% | 71,335 |
| Oct 27, 2025 | 89.73 | 90.02 | 89.65 | 90.02 | 90.02 | 0.73% | 121,968 |
| Oct 24, 2025 | 89.24 | 89.56 | 89.24 | 89.37 | 89.37 | 0.69% | 64,899 |
| Oct 23, 2025 | 88.57 | 88.83 | 88.45 | 88.76 | 88.76 | 0.28% | 58,926 |
| Oct 22, 2025 | 88.76 | 88.81 | 88.20 | 88.51 | 88.51 | -0.36% | 57,799 |
| Oct 21, 2025 | 88.80 | 89.04 | 88.70 | 88.83 | 88.83 | 0.03% | 44,777 |
| Oct 20, 2025 | 88.33 | 88.88 | 88.24 | 88.80 | 88.80 | 0.93% | 170,411 |
| Oct 17, 2025 | 87.60 | 88.15 | 87.59 | 87.98 | 87.98 | 0.57% | 118,642 |
| Oct 16, 2025 | 88.47 | 88.54 | 87.20 | 87.48 | 87.48 | -0.87% | 33,434 |
| Oct 15, 2025 | 88.23 | 88.83 | 87.56 | 88.25 | 88.25 | 0.36% | 340,766 |
| Oct 14, 2025 | 86.74 | 88.36 | 86.74 | 87.93 | 87.93 | 0.68% | 55,062 |
| Oct 13, 2025 | 86.93 | 87.49 | 86.90 | 87.34 | 87.34 | 0.98% | 61,166 |
| Oct 10, 2025 | 88.27 | 88.46 | 86.44 | 86.49 | 86.49 | -1.86% | 94,070 |
| Oct 9, 2025 | 88.56 | 88.69 | 87.95 | 88.13 | 88.13 | -0.42% | 400,392 |
| Oct 8, 2025 | 88.62 | 88.74 | 88.21 | 88.50 | 88.50 | 0.11% | 46,450 |
| Oct 7, 2025 | 88.68 | 88.75 | 88.27 | 88.40 | 88.40 | -0.20% | 44,930 |
| Oct 6, 2025 | 88.79 | 88.84 | 88.32 | 88.58 | 88.58 | 0.18% | 49,276 |
| Oct 3, 2025 | 88.08 | 88.80 | 88.08 | 88.42 | 88.42 | 0.44% | 96,421 |
| Oct 2, 2025 | 87.98 | 88.14 | 87.68 | 88.03 | 88.03 | 0.03% | 87,288 |
| Oct 1, 2025 | 87.66 | 88.12 | 87.66 | 88.00 | 88.00 | 0.14% | 307,707 |
| Sep 30, 2025 | 87.58 | 87.93 | 87.39 | 87.88 | 87.88 | 0.18% | 68,648 |
| Sep 29, 2025 | 87.66 | 87.85 | 87.49 | 87.72 | 87.72 | 0.04% | 98,700 |
| Sep 26, 2025 | 87.41 | 87.85 | 87.41 | 87.69 | 87.69 | 0.67% | 110,822 |
| Sep 25, 2025 | 87.23 | 87.30 | 86.82 | 87.11 | 87.11 | -0.34% | 72,255 |
| Sep 24, 2025 | 87.55 | 87.73 | 87.35 | 87.41 | 87.41 | -0.11% | 43,445 |
| Sep 23, 2025 | 87.55 | 88.01 | 87.42 | 87.51 | 87.51 | 0.05% | 96,465 |
| Sep 22, 2025 | 87.33 | 87.60 | 87.25 | 87.47 | 87.47 | -0.22% | 50,830 |
| Sep 19, 2025 | 87.82 | 87.82 | 87.34 | 87.66 | 87.66 | - | 103,834 |
| Sep 18, 2025 | 87.50 | 87.88 | 87.35 | 87.66 | 87.66 | 0.41% | 86,823 |
| Sep 17, 2025 | 87.07 | 87.70 | 86.97 | 87.30 | 87.30 | 0.36% | 98,591 |
| Sep 16, 2025 | 87.11 | 87.21 | 86.78 | 86.99 | 86.99 | -0.46% | 88,178 |
| Sep 15, 2025 | 87.52 | 87.70 | 87.31 | 87.39 | 87.00 | 0.06% | 100,298 |
| Sep 12, 2025 | 87.66 | 87.69 | 87.30 | 87.34 | 86.95 | -0.47% | 104,278 |
| Sep 11, 2025 | 86.82 | 87.83 | 86.82 | 87.75 | 87.36 | 1.16% | 104,376 |
| Sep 10, 2025 | 86.94 | 87.00 | 86.53 | 86.74 | 86.35 | -0.28% | 96,292 |
| Sep 9, 2025 | 86.55 | 87.13 | 86.54 | 86.98 | 86.59 | 0.38% | 68,570 |
| Sep 8, 2025 | 86.69 | 86.69 | 86.29 | 86.65 | 86.26 | -0.09% | 59,296 |
| Sep 5, 2025 | 87.20 | 87.33 | 86.42 | 86.73 | 86.34 | -0.47% | 72,442 |
| Sep 4, 2025 | 86.60 | 87.16 | 86.50 | 87.14 | 86.75 | 0.69% | 70,013 |
| Sep 3, 2025 | 86.67 | 86.68 | 86.11 | 86.54 | 86.15 | -0.06% | 39,398 |
| Sep 2, 2025 | 86.44 | 86.59 | 85.93 | 86.59 | 86.20 | -0.41% | 93,553 |
| Aug 29, 2025 | 86.85 | 87.06 | 86.70 | 86.95 | 86.56 | 0.05% | 109,221 |
| Aug 28, 2025 | 86.86 | 86.99 | 86.63 | 86.91 | 86.52 | 0.20% | 136,760 |
| Aug 27, 2025 | 86.38 | 86.85 | 86.37 | 86.74 | 86.35 | 0.28% | 115,920 |
| Aug 26, 2025 | 86.13 | 86.56 | 86.08 | 86.50 | 86.11 | 0.30% | 51,533 |
| Aug 25, 2025 | 86.74 | 86.74 | 86.24 | 86.24 | 85.86 | -0.70% | 55,646 |
| Aug 22, 2025 | 86.23 | 87.02 | 86.20 | 86.85 | 86.46 | 1.34% | 76,869 |
| Aug 21, 2025 | 85.77 | 85.96 | 85.59 | 85.70 | 85.32 | -0.40% | 65,948 |
| Aug 20, 2025 | 86.01 | 86.22 | 85.73 | 86.05 | 85.66 | 0.22% | 58,440 |