Skip to main content

Russell Top 200 Value Ishares ETF (NY: IWX )

74.38 +0.33 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.56 29.65 29.12 29.12 100,112 -0.62(-2.08%)
May 30, 2013 29.63 29.74 29.62 29.74 5,863 +0.17(+0.57%)
May 29, 2013 29.51 29.57 29.36 29.57 63,418 -0.03(-0.11%)
May 28, 2013 29.71 29.79 29.53 29.60 18,918 +0.27(+0.91%)
May 24, 2013 29.23 29.39 29.22 29.34 160,860 -0.09(-0.31%)
May 23, 2013 29.17 29.43 29.10 29.43 31,369 +0.04(+0.13%)
May 22, 2013 29.80 29.93 29.36 29.39 44,584 -0.29(-0.99%)
May 21, 2013 29.59 29.70 29.55 29.68 13,056 +0.12(+0.41%)
May 20, 2013 29.53 29.63 29.52 29.56 7,992 +0.02(+0.08%)
May 17, 2013 29.24 29.54 29.24 29.54 8,765 +0.30(+1.02%)
May 16, 2013 29.39 29.40 29.24 29.24 5,869 -0.13(-0.44%)
May 15, 2013 29.20 29.38 29.18 29.37 7,630 +0.52(+1.79%)
May 13, 2013 28.78 28.86 28.75 28.85 6,374 +0.02(+0.06%)
May 10, 2013 28.71 28.84 28.71 28.84 7,284 +0.15(+0.53%)
May 09, 2013 28.80 28.88 28.68 28.68 2,607 -0.17(-0.61%)
May 08, 2013 28.76 28.86 28.76 28.86 7,618 +0.15(+0.51%)
May 07, 2013 28.60 28.73 28.60 28.71 2,820 +0.18(+0.64%)
May 06, 2013 28.55 28.59 28.51 28.53 8,968 +0.06(+0.20%)
May 03, 2013 28.47 28.51 28.45 28.47 5,901 +0.28(+0.98%)
May 02, 2013 28.10 28.24 28.06 28.20 7,620 +0.06(+0.21%)
May 01, 2013 28.17 28.17 28.03 28.14 5,816 -0.14(-0.51%)
Apr 30, 2013 28.27 28.28 28.18 28.28 7,182 -0.01(-0.03%)
Apr 29, 2013 28.24 28.35 28.16 28.29 6,703 +0.12(+0.43%)
Apr 26, 2013 28.09 28.21 28.06 28.17 11,701 +0.05(+0.17%)
Apr 25, 2013 28.14 28.27 28.12 28.12 15,882 -0.02(-0.08%)
Apr 24, 2013 28.10 28.14 28.10 28.14 5,642 +0.13(+0.45%)
Apr 23, 2013 28.00 28.06 27.81 28.02 8,071 +0.24(+0.87%)
Apr 22, 2013 27.56 27.78 27.55 27.77 5,863 +0.10(+0.38%)
Apr 19, 2013 27.53 27.69 27.53 27.67 10,531 +0.25(+0.91%)
Apr 18, 2013 27.52 27.52 27.35 27.42 4,568 -0.16(-0.58%)
Apr 17, 2013 27.78 27.78 27.48 27.58 11,151 -0.37(-1.33%)
Apr 16, 2013 27.78 27.95 27.72 27.95 15,364 +0.30(+1.08%)
Apr 15, 2013 28.10 28.10 27.65 27.65 21,155 -0.56(-1.97%)
Apr 12, 2013 28.18 28.25 28.18 28.21 21,530 -0.11(-0.40%)
Apr 11, 2013 28.23 28.43 28.23 28.32 12,377 +0.09(+0.31%)
Apr 10, 2013 28.01 28.26 28.01 28.23 14,905 +0.31(+1.10%)
Apr 09, 2013 27.84 28.04 27.84 27.93 6,730 +0.23(+0.81%)
Apr 08, 2013 27.60 27.73 27.58 27.70 7,990 +0.03(+0.12%)
Apr 05, 2013 27.42 27.67 27.38 27.67 7,538 -0.09(-0.32%)
Apr 04, 2013 27.68 27.78 27.68 27.76 8,822 +0.10(+0.35%)
Apr 03, 2013 27.80 27.80 27.57 27.66 20,257 -0.24(-0.87%)
Apr 02, 2013 27.87 27.98 27.86 27.90 6,605 +0.14(+0.50%)
Apr 01, 2013 27.78 27.87 27.71 27.76 18,602 -0.03(-0.09%)
Mar 28, 2013 27.77 27.84 27.74 27.79 13,680 +0.05(+0.17%)
Mar 27, 2013 27.61 27.76 27.61 27.74 5,594 -0.03(-0.12%)
Mar 26, 2013 27.66 27.79 27.66 27.77 8,524 +0.27(+0.99%)
Mar 25, 2013 27.80 27.80 27.50 27.50 25,120 -0.24(-0.87%)
Mar 22, 2013 27.73 27.78 27.73 27.74 9,494 +0.12(+0.44%)
Mar 21, 2013 27.71 27.81 27.62 27.62 35,345 -0.24(-0.87%)
Mar 20, 2013 27.84 27.89 27.83 27.86 6,997 +0.23(+0.82%)
Mar 19, 2013 27.76 27.77 27.52 27.64 7,932 -0.10(-0.38%)
Mar 18, 2013 27.65 27.81 27.65 27.74 14,147 -0.19(-0.69%)
Mar 15, 2013 27.87 27.94 27.83 27.94 11,102 +0.04(+0.15%)
Mar 14, 2013 27.89 27.90 27.87 27.89 5,223 +0.11(+0.40%)
Mar 13, 2013 27.69 27.81 27.69 27.78 29,851 +0.06(+0.23%)
Mar 12, 2013 27.78 27.78 27.65 27.72 75,374 -0.05(-0.18%)
Mar 11, 2013 27.74 27.78 27.74 27.77 5,491 +0.13(+0.46%)
Mar 08, 2013 27.61 27.66 27.58 27.64 3,840 +0.04(+0.16%)
Mar 07, 2013 27.54 27.60 27.54 27.60 19,822 +0.10(+0.36%)
Mar 06, 2013 27.46 27.56 27.42 27.50 4,184 +0.14(+0.52%)
Mar 05, 2013 27.34 27.46 27.34 27.36 14,283 +0.24(+0.89%)
Mar 04, 2013 27.00 27.15 26.91 27.11 52,520 +0.10(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.