iShares Russell Top 200 Value ETF (IWX)
NYSEARCA: IWX · Real-Time Price · USD
88.08
-0.42 (-0.48%)
Oct 9, 2025, 3:40 PM EDT - Market open
IWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 88.56 | 88.69 | 87.95 | 88.03 | - | -0.53% | 388,613 |
| 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 |
| Aug 19, 2025 | 85.66 | 86.13 | 85.65 | 85.86 | 85.47 | 0.29% | 59,736 |
| Aug 18, 2025 | 85.58 | 85.77 | 85.48 | 85.61 | 85.23 | -0.02% | 39,880 |
| Aug 15, 2025 | 85.90 | 85.90 | 85.58 | 85.63 | 85.25 | -0.01% | 97,017 |
| Aug 14, 2025 | 85.39 | 85.74 | 85.27 | 85.64 | 85.26 | -0.06% | 80,455 |
| Aug 13, 2025 | 85.42 | 85.69 | 85.29 | 85.69 | 85.31 | 0.61% | 52,649 |
| Aug 12, 2025 | 84.60 | 85.17 | 84.55 | 85.17 | 84.79 | 0.92% | 48,176 |
| Aug 11, 2025 | 84.60 | 84.80 | 84.24 | 84.39 | 84.01 | -0.18% | 59,030 |
| Aug 8, 2025 | 84.15 | 84.61 | 84.15 | 84.54 | 84.16 | 0.68% | 67,674 |
| Aug 7, 2025 | 84.41 | 84.51 | 83.68 | 83.97 | 83.60 | 0.02% | 53,135 |
| Aug 6, 2025 | 83.82 | 84.08 | 83.63 | 83.95 | 83.58 | 0.21% | 54,798 |
| Aug 5, 2025 | 83.94 | 84.02 | 83.48 | 83.77 | 83.40 | -0.12% | 59,970 |
| Aug 4, 2025 | 83.26 | 83.87 | 83.26 | 83.87 | 83.50 | 1.00% | 78,277 |
| Aug 1, 2025 | 83.45 | 83.58 | 82.78 | 83.04 | 82.67 | -1.32% | 76,845 |
| Jul 31, 2025 | 84.66 | 85.05 | 84.04 | 84.15 | 83.77 | -0.95% | 84,779 |