iShares Russell Top 200 Value ETF (IWX)

IWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	95.34	95.72	95.24	95.52	95.52	0.25%	198,353
Jan 27, 2026	95.18	95.38	95.00	95.28	95.28	-0.05%	153,033
Jan 26, 2026	95.05	95.45	95.05	95.33	95.33	0.36%	94,162
Jan 23, 2026	95.25	95.25	94.68	94.99	94.99	-0.47%	630,209
Jan 22, 2026	95.42	95.80	95.26	95.44	95.44	0.37%	138,215
Jan 21, 2026	94.09	95.38	94.07	95.09	95.09	1.31%	296,457
Jan 20, 2026	94.23	94.65	93.68	93.86	93.86	-1.35%	148,669
Jan 16, 2026	95.20	95.46	95.01	95.14	95.14	-0.04%	605,304
Jan 15, 2026	95.13	95.44	95.02	95.18	95.18	0.26%	226,943
Jan 14, 2026	94.38	94.93	94.34	94.93	94.93	0.41%	150,899
Jan 13, 2026	94.98	95.05	94.30	94.54	94.54	-0.27%	112,762
Jan 12, 2026	94.39	94.80	94.18	94.80	94.80	0.06%	128,914
Jan 9, 2026	94.29	94.85	94.23	94.74	94.74	0.70%	127,044
Jan 8, 2026	93.40	94.30	93.29	94.08	94.08	0.81%	61,532
Jan 7, 2026	94.21	94.27	93.26	93.32	93.32	-0.96%	112,322
Jan 6, 2026	93.47	94.34	93.47	94.22	94.22	0.69%	300,942
Jan 5, 2026	92.80	93.78	92.80	93.57	93.57	1.10%	1,362,350
Jan 2, 2026	92.08	92.60	91.80	92.55	92.55	0.75%	78,244
Dec 31, 2025	92.35	92.35	91.82	91.86	91.86	-0.64%	83,847
Dec 30, 2025	92.52	92.54	92.37	92.45	92.45	-	67,212
Dec 29, 2025	92.42	92.60	92.30	92.45	92.45	-0.12%	80,719
Dec 26, 2025	92.60	92.69	92.33	92.56	92.56	-0.04%	71,686
Dec 24, 2025	92.19	92.70	92.14	92.60	92.60	0.48%	70,590
Dec 23, 2025	91.87	92.29	91.87	92.16	92.16	0.22%	86,694
Dec 22, 2025	91.54	92.03	91.54	91.96	91.96	0.77%	86,714
Dec 19, 2025	91.08	91.64	91.08	91.26	91.26	0.31%	107,604
Dec 18, 2025	91.27	91.57	90.82	90.98	90.98	0.18%	246,456
Dec 17, 2025	91.30	91.39	90.75	90.82	90.82	-0.32%	118,704
Dec 16, 2025	91.81	91.83	90.86	91.11	91.11	-1.28%	1,737,095
Dec 15, 2025	92.48	92.57	92.05	92.29	91.89	0.20%	3,938,157
Dec 12, 2025	92.56	92.58	91.83	92.11	91.71	-0.32%	86,482
Dec 11, 2025	91.81	92.43	91.77	92.41	92.01	0.62%	106,441
Dec 10, 2025	90.77	91.98	90.70	91.84	91.44	1.27%	74,330
Dec 9, 2025	90.99	91.31	90.67	90.69	90.30	-0.29%	104,764
Dec 8, 2025	91.52	91.64	90.79	90.95	90.56	-0.63%	57,492
Dec 5, 2025	91.57	91.92	91.49	91.53	91.14	0.07%	119,484
Dec 4, 2025	91.68	91.68	91.22	91.47	91.08	-0.12%	146,299
Dec 3, 2025	90.84	91.67	90.84	91.58	91.18	0.87%	113,644
Dec 2, 2025	90.80	90.93	90.48	90.79	90.40	0.06%	188,423
Dec 1, 2025	90.97	91.36	90.68	90.74	90.35	-0.62%	98,967
Nov 28, 2025	90.78	91.41	90.78	91.31	90.92	0.75%	174,122
Nov 26, 2025	90.16	90.89	90.16	90.63	90.24	0.51%	92,993
Nov 25, 2025	89.32	90.28	89.19	90.17	89.78	1.22%	67,188
Nov 24, 2025	88.87	89.25	88.63	89.08	88.70	0.69%	117,339
Nov 21, 2025	87.75	88.87	87.61	88.47	88.09	1.35%	107,071
Nov 20, 2025	89.08	89.35	87.26	87.29	86.91	-1.02%	192,277
Nov 19, 2025	88.16	88.63	87.82	88.19	87.81	-0.07%	80,889
Nov 18, 2025	88.28	88.78	87.81	88.25	87.87	-0.19%	92,178
Nov 17, 2025	89.24	89.52	88.20	88.42	88.04	-0.89%	94,196
Nov 14, 2025	88.99	89.57	88.74	89.21	88.83	-0.39%	95,292

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.