iShares Russell Top 200 Value ETF (IWX) Historical Stock Data
66.36 ↓1.19 (-1.76%)
As of Market Close on December 5th, 2022.
Historical Data
In the past 30 trading days, IWX is up 0.21% a day on average. There have been 20 days where iShares Russell Top 200 Value ETF closed green and 10 days where IWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 67.19 | 66.36 | ↓$0.83 (-1.24%) | 66.17 | 67.26 | 423.43K |
| 2022-12-02 | 66.89 | 67.55 | ↑$0.66 (0.99%) | 66.85 | 67.67 | 100.99K |
| 2022-12-01 | 67.91 | 67.65 | ↓$0.26 (-0.38%) | 67.30 | 68.00 | 83.72K |
| 2022-11-30 | 66.36 | 67.72 | ↑$1.36 (2.05%) | 65.87 | 67.72 | 187.33K |
| 2022-11-29 | 66.13 | 66.30 | ↑$0.17 (0.26%) | 65.98 | 66.44 | 83.72K |
| 2022-11-28 | 66.69 | 66.19 | ↓$0.50 (-0.75%) | 66.07 | 66.85 | 147.34K |
| 2022-11-25 | 67.07 | 67.13 | ↑$0.06 (0.09%) | 67.05 | 67.21 | 137.82K |
| 2022-11-23 | 66.61 | 67.01 | ↑$0.40 (0.60%) | 66.59 | 67.03 | 69.65K |
| 2022-11-22 | 66.26 | 66.81 | ↑$0.55 (0.83%) | 66.26 | 66.84 | 73.22K |
| 2022-11-21 | 65.80 | 65.99 | ↑$0.19 (0.29%) | 65.58 | 66.06 | 183.96K |
| 2022-11-18 | 65.85 | 65.92 | ↑$0.07 (0.11%) | 65.53 | 65.97 | 72.93K |
| 2022-11-17 | 64.89 | 65.52 | ↑$0.63 (0.97%) | 64.84 | 65.56 | 0.92M |
| 2022-11-16 | 65.95 | 65.67 | ↓$0.28 (-0.42%) | 65.61 | 66.15 | 87.93K |
| 2022-11-15 | 66.39 | 66.11 | ↓$0.28 (-0.42%) | 65.57 | 66.56 | 95.24K |
| 2022-11-14 | 65.86 | 65.74 | ↓$0.12 (-0.18%) | 65.73 | 66.54 | 58.50K |
| 2022-11-11 | 65.87 | 66.05 | ↑$0.18 (0.27%) | 65.46 | 66.18 | 125.97K |
| 2022-11-10 | 64.92 | 65.66 | ↑$0.74 (1.14%) | 64.63 | 65.75 | 115.56K |
| 2022-11-09 | 63.96 | 63.21 | ↓$0.75 (-1.17%) | 63.15 | 64.20 | 117.27K |
| 2022-11-08 | 63.96 | 64.39 | ↑$0.43 (0.67%) | 63.80 | 64.72 | 163.24K |
| 2022-11-07 | 63.67 | 64.04 | ↑$0.37 (0.58%) | 63.60 | 64.14 | 100.68K |
| 2022-11-04 | 63.32 | 63.41 | ↑$0.09 (0.14%) | 62.79 | 63.56 | 70.30K |
| 2022-11-03 | 62.29 | 62.56 | ↑$0.27 (0.43%) | 62.11 | 62.88 | 95.12K |
| 2022-11-02 | 63.85 | 62.80 | ↓$1.05 (-1.64%) | 62.79 | 64.52 | 282.03K |
| 2022-11-01 | 64.39 | 63.92 | ↓$0.47 (-0.73%) | 63.63 | 64.40 | 91.24K |
| 2022-10-31 | 63.81 | 63.82 | ↑$0.01 (0.02%) | 63.74 | 64.15 | 133.71K |
| 2022-10-28 | 63.02 | 64.16 | ↑$1.14 (1.81%) | 63.02 | 64.18 | 174.28K |
| 2022-10-27 | 63.10 | 62.78 | ↓$0.32 (-0.51%) | 62.67 | 63.47 | 102.12K |
| 2022-10-26 | 62.75 | 62.96 | ↑$0.21 (0.33%) | 62.74 | 63.57 | 86.24K |
| 2022-10-25 | 61.85 | 62.70 | ↑$0.85 (1.37%) | 61.85 | 62.77 | 135.34K |
| 2022-10-24 | 61.51 | 61.97 | ↑$0.46 (0.75%) | 61.45 | 62.12 | 316.41K |
Create an account or log in to view more rows.
$IWX gonna come down hard today
$IWX how much did you make this past week?
$IWX will go green when market opens!
$IWX the catalyst we need !
$IWX watch this fly!!!!
$IWX what happened
$IWX puts r going to print tomorrow
$IWX death cross will complete today
$IWX upupup!
$IWX the FOMO will be epic