iShares Russell Top 200 Value ETF (IWX)
NYSEARCA: IWX · Real-Time Price · USD
86.59
-0.36 (-0.41%)
At close: Sep 2, 2025, 4:00 PM
86.59
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
IWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 86.85 | 87.06 | 86.70 | 86.95 | 86.95 | 0.05% | 109,221 |
| Aug 28, 2025 | 86.86 | 86.99 | 86.63 | 86.91 | 86.91 | 0.20% | 136,760 |
| Aug 27, 2025 | 86.38 | 86.85 | 86.37 | 86.74 | 86.74 | 0.28% | 115,920 |
| Aug 26, 2025 | 86.13 | 86.56 | 86.08 | 86.50 | 86.50 | 0.30% | 51,533 |
| Aug 25, 2025 | 86.74 | 86.74 | 86.24 | 86.24 | 86.24 | -0.70% | 55,646 |
| Aug 22, 2025 | 86.23 | 87.02 | 86.20 | 86.85 | 86.85 | 1.34% | 76,869 |
| Aug 21, 2025 | 85.77 | 85.96 | 85.59 | 85.70 | 85.70 | -0.40% | 65,948 |
| Aug 20, 2025 | 86.01 | 86.22 | 85.73 | 86.05 | 86.05 | 0.22% | 58,440 |
| Aug 19, 2025 | 85.66 | 86.13 | 85.65 | 85.86 | 85.86 | 0.29% | 59,736 |
| Aug 18, 2025 | 85.58 | 85.77 | 85.48 | 85.61 | 85.61 | -0.02% | 39,880 |
| Aug 15, 2025 | 85.90 | 85.90 | 85.58 | 85.63 | 85.63 | -0.01% | 97,017 |
| Aug 14, 2025 | 85.39 | 85.74 | 85.27 | 85.64 | 85.64 | -0.06% | 80,455 |
| Aug 13, 2025 | 85.42 | 85.69 | 85.29 | 85.69 | 85.69 | 0.61% | 52,649 |
| Aug 12, 2025 | 84.60 | 85.17 | 84.55 | 85.17 | 85.17 | 0.92% | 48,176 |
| Aug 11, 2025 | 84.60 | 84.80 | 84.24 | 84.39 | 84.39 | -0.18% | 59,030 |
| Aug 8, 2025 | 84.15 | 84.61 | 84.15 | 84.54 | 84.54 | 0.68% | 67,674 |
| Aug 7, 2025 | 84.41 | 84.51 | 83.68 | 83.97 | 83.97 | 0.02% | 53,135 |
| Aug 6, 2025 | 83.82 | 84.08 | 83.63 | 83.95 | 83.95 | 0.21% | 54,798 |
| Aug 5, 2025 | 83.94 | 84.02 | 83.48 | 83.77 | 83.77 | -0.12% | 59,970 |
| Aug 4, 2025 | 83.26 | 83.87 | 83.26 | 83.87 | 83.87 | 1.00% | 78,277 |
| Aug 1, 2025 | 83.45 | 83.58 | 82.78 | 83.04 | 83.04 | -1.32% | 76,845 |
| Jul 31, 2025 | 84.66 | 85.05 | 84.04 | 84.15 | 84.15 | -0.95% | 84,779 |
| Jul 30, 2025 | 85.36 | 85.52 | 84.62 | 84.96 | 84.96 | -0.33% | 107,645 |
| Jul 29, 2025 | 85.43 | 85.51 | 85.13 | 85.24 | 85.24 | -0.13% | 113,993 |
| Jul 28, 2025 | 85.66 | 85.67 | 85.25 | 85.35 | 85.35 | -0.45% | 109,850 |
| Jul 25, 2025 | 85.50 | 85.76 | 85.28 | 85.74 | 85.74 | 0.36% | 103,062 |
| Jul 24, 2025 | 85.52 | 85.75 | 85.38 | 85.43 | 85.43 | -0.26% | 105,464 |
| Jul 23, 2025 | 85.18 | 85.65 | 85.14 | 85.65 | 85.65 | 0.94% | 350,326 |
| Jul 22, 2025 | 84.38 | 84.99 | 84.38 | 84.85 | 84.85 | 0.45% | 93,761 |
| Jul 21, 2025 | 84.47 | 84.94 | 84.44 | 84.47 | 84.47 | 0.17% | 72,260 |
| Jul 18, 2025 | 84.65 | 84.65 | 84.17 | 84.33 | 84.33 | -0.08% | 79,484 |
| Jul 17, 2025 | 83.92 | 84.49 | 83.92 | 84.40 | 84.40 | 0.31% | 169,853 |
| Jul 16, 2025 | 84.13 | 84.20 | 83.46 | 84.14 | 84.14 | 0.37% | 376,704 |
| Jul 15, 2025 | 84.74 | 84.86 | 83.83 | 83.83 | 83.83 | -1.17% | 106,606 |
| Jul 14, 2025 | 84.53 | 84.83 | 84.45 | 84.82 | 84.82 | 0.17% | 86,988 |
| Jul 11, 2025 | 84.60 | 84.81 | 84.38 | 84.68 | 84.68 | -0.36% | 77,746 |
| Jul 10, 2025 | 84.62 | 85.15 | 84.49 | 84.99 | 84.99 | 0.44% | 140,926 |
| Jul 9, 2025 | 84.70 | 84.77 | 84.32 | 84.62 | 84.62 | 0.20% | 83,950 |
| Jul 8, 2025 | 84.64 | 84.75 | 84.45 | 84.45 | 84.45 | -0.28% | 119,518 |
| Jul 7, 2025 | 85.16 | 85.22 | 84.34 | 84.69 | 84.69 | -0.78% | 246,590 |
| Jul 3, 2025 | 85.05 | 85.47 | 85.01 | 85.36 | 85.36 | 0.60% | 53,555 |
| Jul 2, 2025 | 84.84 | 84.85 | 84.52 | 84.85 | 84.85 | -0.02% | 127,474 |
| Jul 1, 2025 | 84.14 | 85.00 | 84.14 | 84.87 | 84.87 | 0.81% | 138,492 |
| Jun 30, 2025 | 84.04 | 84.29 | 83.83 | 84.19 | 84.19 | 0.32% | 161,929 |
| Jun 27, 2025 | 83.60 | 84.24 | 83.51 | 83.92 | 83.92 | 0.37% | 124,406 |
| Jun 26, 2025 | 83.27 | 83.65 | 83.27 | 83.61 | 83.61 | 0.61% | 57,091 |
| Jun 25, 2025 | 83.37 | 83.37 | 82.97 | 83.10 | 83.10 | -0.42% | 103,049 |
| Jun 24, 2025 | 82.95 | 83.61 | 82.95 | 83.45 | 83.45 | 0.83% | 221,250 |
| Jun 23, 2025 | 82.25 | 82.80 | 81.83 | 82.76 | 82.76 | 0.76% | 179,263 |
| Jun 20, 2025 | 82.29 | 82.40 | 81.99 | 82.14 | 82.14 | 0.16% | 67,745 |