iShares Russell Top 200 Value ETF (IWX)
NYSEARCA: IWX · Real-Time Price · USD
91.53
+0.06 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
IWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.57 | 91.92 | 91.49 | 91.53 | 91.53 | 0.07% | 119,384 |
| Dec 4, 2025 | 91.68 | 91.68 | 91.22 | 91.47 | 91.47 | -0.12% | 146,299 |
| Dec 3, 2025 | 90.84 | 91.67 | 90.84 | 91.58 | 91.58 | 0.87% | 113,641 |
| Dec 2, 2025 | 90.80 | 90.93 | 90.48 | 90.79 | 90.79 | 0.06% | 188,423 |
| Dec 1, 2025 | 90.97 | 91.36 | 90.68 | 90.74 | 90.74 | -0.62% | 98,967 |
| Nov 28, 2025 | 90.78 | 91.41 | 90.78 | 91.31 | 91.31 | 0.75% | 174,095 |
| Nov 26, 2025 | 90.16 | 90.89 | 90.16 | 90.63 | 90.63 | 0.51% | 92,993 |
| Nov 25, 2025 | 89.32 | 90.28 | 89.19 | 90.17 | 90.17 | 1.22% | 67,188 |
| Nov 24, 2025 | 88.87 | 89.25 | 88.63 | 89.08 | 89.08 | 0.69% | 117,339 |
| Nov 21, 2025 | 87.75 | 88.87 | 87.61 | 88.47 | 88.47 | 1.35% | 107,071 |
| Nov 20, 2025 | 89.08 | 89.35 | 87.26 | 87.29 | 87.29 | -1.02% | 192,277 |
| Nov 19, 2025 | 88.16 | 88.63 | 87.82 | 88.19 | 88.19 | -0.07% | 80,889 |
| Nov 18, 2025 | 88.28 | 88.78 | 87.81 | 88.25 | 88.25 | -0.19% | 92,178 |
| Nov 17, 2025 | 89.24 | 89.52 | 88.20 | 88.42 | 88.42 | -0.89% | 94,196 |
| Nov 14, 2025 | 88.99 | 89.57 | 88.74 | 89.21 | 89.21 | -0.39% | 95,292 |
| Nov 13, 2025 | 90.21 | 90.41 | 89.46 | 89.56 | 89.56 | -1.08% | 83,221 |
| Nov 12, 2025 | 90.29 | 90.71 | 90.17 | 90.54 | 90.54 | 0.50% | 207,287 |
| Nov 11, 2025 | 89.61 | 90.15 | 89.52 | 90.09 | 90.09 | 0.76% | 102,334 |
| Nov 10, 2025 | 89.18 | 89.54 | 88.76 | 89.41 | 89.41 | 0.66% | 201,273 |
| Nov 7, 2025 | 88.22 | 88.82 | 87.87 | 88.82 | 88.82 | 0.49% | 62,703 |
| Nov 6, 2025 | 88.58 | 88.87 | 88.26 | 88.39 | 88.39 | -0.38% | 69,632 |
| Nov 5, 2025 | 88.22 | 88.99 | 88.14 | 88.73 | 88.73 | 0.58% | 65,899 |
| Nov 4, 2025 | 87.99 | 88.49 | 87.99 | 88.22 | 88.22 | -0.51% | 76,720 |
| Nov 3, 2025 | 89.02 | 89.02 | 88.14 | 88.67 | 88.67 | -0.25% | 269,741 |
| Oct 31, 2025 | 88.70 | 89.16 | 88.53 | 88.89 | 88.89 | 0.29% | 114,525 |
| Oct 30, 2025 | 88.76 | 89.50 | 88.60 | 88.63 | 88.63 | -0.44% | 88,456 |
| Oct 29, 2025 | 89.37 | 89.51 | 88.72 | 89.02 | 89.02 | -0.54% | 95,009 |
| Oct 28, 2025 | 90.04 | 90.04 | 89.50 | 89.50 | 89.50 | -0.58% | 71,335 |
| Oct 27, 2025 | 89.73 | 90.02 | 89.65 | 90.02 | 90.02 | 0.73% | 121,968 |
| Oct 24, 2025 | 89.24 | 89.56 | 89.24 | 89.37 | 89.37 | 0.69% | 64,899 |
| Oct 23, 2025 | 88.57 | 88.83 | 88.45 | 88.76 | 88.76 | 0.28% | 58,926 |
| Oct 22, 2025 | 88.76 | 88.81 | 88.20 | 88.51 | 88.51 | -0.36% | 57,799 |
| Oct 21, 2025 | 88.80 | 89.04 | 88.70 | 88.83 | 88.83 | 0.03% | 44,777 |
| Oct 20, 2025 | 88.33 | 88.88 | 88.24 | 88.80 | 88.80 | 0.93% | 170,411 |
| Oct 17, 2025 | 87.60 | 88.15 | 87.59 | 87.98 | 87.98 | 0.57% | 118,642 |
| Oct 16, 2025 | 88.47 | 88.54 | 87.20 | 87.48 | 87.48 | -0.87% | 33,434 |
| Oct 15, 2025 | 88.23 | 88.83 | 87.56 | 88.25 | 88.25 | 0.36% | 340,766 |
| Oct 14, 2025 | 86.74 | 88.36 | 86.74 | 87.93 | 87.93 | 0.68% | 55,062 |
| Oct 13, 2025 | 86.93 | 87.49 | 86.90 | 87.34 | 87.34 | 0.98% | 61,166 |
| Oct 10, 2025 | 88.27 | 88.46 | 86.44 | 86.49 | 86.49 | -1.86% | 94,070 |
| Oct 9, 2025 | 88.56 | 88.69 | 87.95 | 88.13 | 88.13 | -0.42% | 400,392 |
| 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% | 39,401 |
| 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 | 85.85 | -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 | 83.59 | 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 |
| Jul 30, 2025 | 85.36 | 85.52 | 84.62 | 84.96 | 84.58 | -0.33% | 107,645 |
| Jul 29, 2025 | 85.43 | 85.51 | 85.13 | 85.24 | 84.86 | -0.13% | 113,993 |
| Jul 28, 2025 | 85.66 | 85.67 | 85.25 | 85.35 | 84.97 | -0.45% | 109,850 |
| Jul 25, 2025 | 85.50 | 85.76 | 85.28 | 85.74 | 85.36 | 0.36% | 103,062 |
| Jul 24, 2025 | 85.52 | 85.75 | 85.38 | 85.43 | 85.05 | -0.26% | 105,464 |
| Jul 23, 2025 | 85.18 | 85.65 | 85.14 | 85.65 | 85.27 | 0.94% | 350,326 |
| Jul 22, 2025 | 84.38 | 84.99 | 84.38 | 84.85 | 84.47 | 0.45% | 93,761 |
| Jul 21, 2025 | 84.47 | 84.94 | 84.44 | 84.47 | 84.09 | 0.17% | 72,260 |
| Jul 18, 2025 | 84.65 | 84.65 | 84.17 | 84.33 | 83.95 | -0.08% | 79,484 |
| Jul 17, 2025 | 83.92 | 84.49 | 83.92 | 84.40 | 84.02 | 0.31% | 169,853 |