iShares Russell Top 200 Value ETF (IWX)
NYSEARCA: IWX · Real-Time Price · USD
78.87
+0.32 (0.41%)
Apr 28, 2025, 4:00 PM EDT - Market closed
IWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 78.74 | 79.07 | 78.14 | 78.78 | 78.78 | 0.29% | 118,412 |
| Apr 25, 2025 | 78.44 | 78.59 | 78.01 | 78.55 | 78.55 | -0.18% | 153,468 |
| Apr 24, 2025 | 77.82 | 78.80 | 77.57 | 78.69 | 78.69 | 1.01% | 266,001 |
| Apr 23, 2025 | 78.41 | 79.04 | 77.62 | 77.90 | 77.90 | 0.83% | 176,091 |
| Apr 22, 2025 | 76.20 | 77.35 | 76.06 | 77.26 | 77.26 | 2.29% | 153,823 |
| Apr 21, 2025 | 76.65 | 76.65 | 74.82 | 75.53 | 75.53 | -1.96% | 153,170 |
| Apr 17, 2025 | 76.66 | 77.66 | 76.66 | 77.04 | 77.04 | 0.06% | 150,021 |
| Apr 16, 2025 | 77.86 | 78.15 | 76.54 | 76.99 | 76.99 | -1.13% | 85,863 |
| Apr 15, 2025 | 78.27 | 78.65 | 77.84 | 77.87 | 77.87 | -0.37% | 232,154 |
| Apr 14, 2025 | 78.10 | 78.52 | 77.43 | 78.16 | 78.16 | 1.14% | 128,311 |
| Apr 11, 2025 | 75.89 | 77.62 | 75.49 | 77.28 | 77.28 | 1.61% | 553,548 |
| Apr 10, 2025 | 77.22 | 77.22 | 74.25 | 76.06 | 76.06 | -2.53% | 158,719 |
| Apr 9, 2025 | 72.48 | 78.56 | 72.10 | 78.03 | 78.03 | 6.51% | 1,771,942 |
| Apr 8, 2025 | 76.43 | 76.53 | 72.17 | 73.26 | 73.26 | -1.04% | 8,199,072 |
| Apr 7, 2025 | 72.49 | 76.16 | 71.48 | 74.03 | 74.03 | -0.48% | 2,235,371 |
| Apr 4, 2025 | 77.57 | 78.00 | 74.39 | 74.39 | 74.39 | -6.36% | 200,101 |
| Apr 3, 2025 | 80.58 | 80.97 | 79.33 | 79.44 | 79.44 | -3.57% | 111,007 |
| Apr 2, 2025 | 81.50 | 82.45 | 81.50 | 82.38 | 82.38 | 0.49% | 121,446 |
| Apr 1, 2025 | 82.02 | 82.29 | 81.30 | 81.98 | 81.98 | -0.24% | 121,644 |
| Mar 31, 2025 | 80.83 | 82.52 | 80.83 | 82.18 | 82.18 | 1.02% | 171,382 |
| 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 |