iShares Russell Top 200 Value ETF (IWX)
NYSEARCA: IWX · Real-Time Price · USD
83.04
-1.11 (-1.32%)
Aug 1, 2025, 4:00 PM - Market closed
IWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 82.01 | 82.48 | 81.95 | 82.00 | 82.00 | 0.10% | 98,987 |
| Jun 17, 2025 | 82.33 | 82.39 | 81.84 | 81.92 | 81.92 | -0.70% | 89,318 |
| Jun 16, 2025 | 82.40 | 82.92 | 82.34 | 82.50 | 82.50 | 0.10% | 79,856 |
| Jun 13, 2025 | 82.67 | 83.06 | 82.30 | 82.42 | 82.03 | -0.85% | 63,374 |
| Jun 12, 2025 | 82.63 | 83.16 | 82.53 | 83.13 | 82.74 | 0.25% | 109,892 |
| Jun 11, 2025 | 83.05 | 83.12 | 82.64 | 82.92 | 82.53 | - | 291,397 |
| Jun 10, 2025 | 82.65 | 83.07 | 82.65 | 82.92 | 82.53 | 0.34% | 70,449 |
| Jun 9, 2025 | 82.72 | 82.95 | 82.43 | 82.64 | 82.25 | - | 65,328 |
| Jun 6, 2025 | 82.39 | 82.80 | 82.34 | 82.64 | 82.25 | 0.99% | 73,624 |
| Jun 5, 2025 | 82.21 | 82.21 | 81.62 | 81.83 | 81.45 | -0.13% | 142,709 |
| Jun 4, 2025 | 82.50 | 82.53 | 81.94 | 81.94 | 81.56 | -0.50% | 96,979 |
| Jun 3, 2025 | 81.83 | 82.42 | 81.70 | 82.35 | 81.96 | 0.39% | 159,380 |
| Jun 2, 2025 | 81.59 | 82.03 | 81.17 | 82.03 | 81.65 | 0.21% | 122,786 |
| May 30, 2025 | 81.49 | 82.05 | 81.18 | 81.86 | 81.48 | 0.16% | 181,694 |
| May 29, 2025 | 81.60 | 81.73 | 81.04 | 81.73 | 81.35 | 0.42% | 120,579 |
| May 28, 2025 | 81.96 | 82.04 | 81.28 | 81.39 | 81.01 | -0.66% | 133,521 |
| May 27, 2025 | 81.35 | 81.95 | 81.27 | 81.93 | 81.55 | 1.57% | 205,221 |
| May 23, 2025 | 80.11 | 80.91 | 80.11 | 80.66 | 80.28 | -0.11% | 186,344 |
| May 22, 2025 | 80.87 | 81.22 | 80.49 | 80.75 | 80.37 | -0.41% | 86,328 |
| May 21, 2025 | 82.02 | 82.16 | 81.08 | 81.08 | 80.70 | -1.78% | 205,635 |