iShares Russell Top 200 Value ETF (IWX)
NYSEARCA: IWX · Real-Time Price · USD
94.52
-1.09 (-1.14%)
Mar 6, 2026, 11:00 AM EST - Market open
IWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96.09 | 96.39 | 94.93 | 95.61 | 95.61 | -1.05% | 154,344 |
| Mar 4, 2026 | 96.44 | 96.81 | 95.87 | 96.62 | 96.62 | 0.48% | 124,656 |
| Mar 3, 2026 | 95.67 | 96.49 | 94.86 | 96.16 | 96.16 | -1.13% | 174,073 |
| Mar 2, 2026 | 96.91 | 97.56 | 96.77 | 97.26 | 97.26 | -0.34% | 250,704 |
| Feb 27, 2026 | 96.75 | 97.66 | 96.72 | 97.59 | 97.59 | 0.21% | 113,257 |
| Feb 26, 2026 | 97.60 | 97.84 | 96.94 | 97.39 | 97.39 | -0.08% | 82,674 |
| Feb 25, 2026 | 97.34 | 97.54 | 96.99 | 97.47 | 97.47 | 0.37% | 111,039 |
| Feb 24, 2026 | 96.66 | 97.28 | 96.56 | 97.11 | 97.11 | 0.40% | 101,456 |
| Feb 23, 2026 | 97.32 | 97.80 | 96.44 | 96.72 | 96.72 | -0.86% | 139,165 |
| Feb 20, 2026 | 96.73 | 97.56 | 96.71 | 97.56 | 97.56 | 0.54% | 525,032 |
| Feb 19, 2026 | 96.88 | 97.17 | 96.65 | 97.04 | 97.04 | -0.12% | 178,065 |
| Feb 18, 2026 | 96.89 | 97.38 | 96.89 | 97.16 | 97.16 | 0.40% | 765,041 |
| Feb 17, 2026 | 96.89 | 97.24 | 96.22 | 96.77 | 96.77 | -0.19% | 1,654,412 |
| Feb 13, 2026 | 96.44 | 97.44 | 96.22 | 96.95 | 96.95 | 0.48% | 125,619 |
| Feb 12, 2026 | 97.68 | 98.02 | 96.49 | 96.49 | 96.49 | -1.11% | 129,320 |
| Feb 11, 2026 | 97.75 | 97.92 | 97.29 | 97.57 | 97.57 | 0.33% | 170,817 |
| Feb 10, 2026 | 97.45 | 97.76 | 97.21 | 97.25 | 97.25 | -0.34% | 173,368 |
| Feb 9, 2026 | 97.21 | 97.70 | 97.01 | 97.58 | 97.58 | -0.06% | 178,630 |
| Feb 6, 2026 | 96.46 | 97.80 | 96.46 | 97.64 | 97.64 | 1.40% | 123,909 |
| Feb 5, 2026 | 96.34 | 96.61 | 95.87 | 96.29 | 96.29 | -0.76% | 184,166 |
| Feb 4, 2026 | 97.27 | 97.45 | 96.72 | 97.03 | 97.03 | -0.02% | 164,572 |
| Feb 3, 2026 | 96.88 | 97.49 | 96.32 | 97.05 | 97.05 | 0.11% | 270,462 |
| Feb 2, 2026 | 95.90 | 97.03 | 95.71 | 96.94 | 96.94 | 0.87% | 159,644 |
| Jan 30, 2026 | 95.69 | 96.21 | 95.35 | 96.10 | 96.10 | 0.03% | 515,799 |
| Jan 29, 2026 | 96.02 | 96.42 | 95.33 | 96.07 | 96.07 | 0.58% | 96,654 |
| 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 |
| Nov 13, 2025 | 90.21 | 90.41 | 89.46 | 89.56 | 89.17 | -1.08% | 83,221 |
| Nov 12, 2025 | 90.29 | 90.71 | 90.17 | 90.54 | 90.15 | 0.50% | 207,287 |
| Nov 11, 2025 | 89.61 | 90.15 | 89.52 | 90.09 | 89.70 | 0.76% | 102,334 |
| Nov 10, 2025 | 89.18 | 89.54 | 88.76 | 89.41 | 89.02 | 0.66% | 201,273 |
| Nov 7, 2025 | 88.22 | 88.82 | 87.87 | 88.82 | 88.44 | 0.49% | 62,703 |
| Nov 6, 2025 | 88.58 | 88.87 | 88.26 | 88.39 | 88.01 | -0.38% | 69,632 |
| Nov 5, 2025 | 88.22 | 88.99 | 88.14 | 88.73 | 88.35 | 0.58% | 65,899 |
| Nov 4, 2025 | 87.99 | 88.49 | 87.99 | 88.22 | 87.84 | -0.51% | 76,720 |
| Nov 3, 2025 | 89.02 | 89.02 | 88.14 | 88.67 | 88.29 | -0.25% | 269,741 |
| Oct 31, 2025 | 88.70 | 89.16 | 88.53 | 88.89 | 88.51 | 0.29% | 114,525 |
| Oct 30, 2025 | 88.76 | 89.50 | 88.60 | 88.63 | 88.25 | -0.44% | 88,456 |
| Oct 29, 2025 | 89.37 | 89.51 | 88.72 | 89.02 | 88.64 | -0.54% | 95,009 |
| Oct 28, 2025 | 90.04 | 90.04 | 89.50 | 89.50 | 89.11 | -0.58% | 71,335 |
| Oct 27, 2025 | 89.73 | 90.02 | 89.65 | 90.02 | 89.63 | 0.73% | 121,968 |
| Oct 24, 2025 | 89.24 | 89.56 | 89.24 | 89.37 | 88.98 | 0.69% | 64,899 |
| Oct 23, 2025 | 88.57 | 88.83 | 88.45 | 88.76 | 88.38 | 0.28% | 58,926 |
| Oct 22, 2025 | 88.76 | 88.81 | 88.20 | 88.51 | 88.13 | -0.36% | 57,799 |
| Oct 21, 2025 | 88.80 | 89.04 | 88.70 | 88.83 | 88.45 | 0.03% | 44,777 |
| Oct 20, 2025 | 88.33 | 88.88 | 88.24 | 88.80 | 88.42 | 0.93% | 170,411 |
| Oct 17, 2025 | 87.60 | 88.15 | 87.59 | 87.98 | 87.60 | 0.57% | 118,642 |
| Oct 16, 2025 | 88.47 | 88.54 | 87.20 | 87.48 | 87.10 | -0.87% | 33,434 |
| Oct 15, 2025 | 88.23 | 88.83 | 87.56 | 88.25 | 87.87 | 0.36% | 340,766 |
| Oct 14, 2025 | 86.74 | 88.36 | 86.74 | 87.93 | 87.55 | 0.68% | 55,062 |
| Oct 13, 2025 | 86.93 | 87.49 | 86.90 | 87.34 | 86.96 | 0.98% | 61,166 |
| Oct 10, 2025 | 88.27 | 88.46 | 86.44 | 86.49 | 86.12 | -1.86% | 94,070 |