Canada markets closed

iShares Russell Top 200 Value ETF (IWX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
74.82-0.02 (-0.03%)
At close: 04:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202475.1675.3174.6574.8274.8275,800
Jun 27, 202474.8174.9274.5474.8474.8444,000
Jun 26, 202474.9575.0474.7174.9674.96233,400
Jun 25, 202475.6775.6775.0075.1975.1989,600
Jun 24, 202475.2175.9275.1875.6975.6950,600
Jun 21, 202475.0975.0974.8675.0475.0451,300
Jun 20, 202474.5075.1774.5075.0175.01103,500
Jun 18, 202474.2874.6774.2874.6774.6777,600
Jun 17, 202473.8774.4073.7774.3874.38120,600
Jun 14, 202473.8974.0573.5974.0574.0573,900
Jun 13, 202474.2174.2873.8774.2474.2435,300
Jun 12, 202475.2775.2774.3174.4774.4748,600
Jun 11, 202474.4374.6074.2574.5674.5686,400
Jun 11, 20240.35 Dividend
Jun 10, 202475.1175.4875.0775.4575.1078,000
Jun 07, 202475.2975.6975.2275.3575.0055,500
Jun 06, 202475.3775.4575.1675.4375.0862,600
Jun 05, 202475.2175.3974.8975.3975.0436,200
Jun 04, 202475.0875.3174.7975.2174.86208,000
Jun 03, 202475.6475.6474.7975.3775.0282,600
May 31, 202474.5475.7274.5475.6475.2953,200
May 30, 202474.0674.4674.0674.3874.0346,200
May 29, 202474.3774.3774.1174.1773.8370,900
May 28, 202475.3175.3174.6974.9574.6054,600
May 24, 202475.3275.6075.2875.3775.0246,700
May 23, 202476.2176.2175.0575.1174.7672,300
May 22, 202476.1476.4676.0076.1875.8369,500
May 21, 202476.1876.3676.1576.3576.0067,600
May 20, 202476.6476.6576.1476.1775.82121,900
May 17, 202476.3676.6576.3076.6576.2953,600
May 16, 202476.3176.5476.2376.3275.9770,100
May 15, 202475.9676.2575.8276.1775.8269,300
May 14, 202475.6475.7175.3675.6375.2884,000
May 13, 202475.7075.8675.3975.4475.09132,500
May 10, 202475.5375.5675.3875.4975.1481,900
May 09, 202474.6775.3074.6775.2974.9482,300
May 08, 202474.4474.7774.4474.6774.32150,900
May 07, 202474.5374.6674.4774.5674.2164,200
May 06, 202474.3374.3674.1774.3674.0251,300
May 03, 202474.0274.0273.5173.9473.6064,300
May 02, 202473.7773.7973.1573.6273.28243,900
May 01, 202473.3674.1073.2373.3573.01150,600
Apr 30, 202474.1274.1873.4873.5273.1895,300
Apr 29, 202474.2374.5474.1274.4174.06517,000
Apr 26, 202473.9874.3573.8474.1273.7881,200
Apr 25, 202474.1874.4973.8174.3273.9875,200
Apr 24, 202474.3974.6274.0974.4974.14105,500
Apr 23, 202474.1874.6474.0874.5774.2273,800
Apr 22, 202473.4674.2773.3173.9073.5665,100
Apr 19, 202472.8073.4272.8073.2972.9578,300
Apr 18, 202472.8173.1272.5472.7672.42113,500
Apr 17, 202472.8672.9072.4072.5772.2388,500
Apr 16, 202473.2473.2472.5872.7372.39104,500
Apr 15, 202473.9974.2272.8673.0672.7297,300
Apr 12, 202474.0974.2573.1673.3372.9969,400
Apr 11, 202474.6574.8374.0774.5174.16185,900
Apr 10, 202474.6874.9774.2574.6474.2987,900
Apr 09, 202475.5175.6474.9475.5175.16238,900
Apr 08, 202475.4175.5575.3375.3474.9967,700
Apr 05, 202475.0275.6374.8775.4075.05119,000
Apr 04, 202476.1176.1674.8074.9574.60110,600
Apr 03, 202475.6075.8775.4375.6175.2690,900
Apr 02, 202475.7575.9175.5675.7575.40155,500
Apr 01, 202476.3376.4375.9776.1175.76108,200
Mar 28, 202476.2576.4976.1376.3275.9781,500
Mar 27, 202475.3276.0875.3276.0675.71135,700
Mar 26, 202475.0175.1174.9274.9274.57121,500
Mar 25, 202475.0675.2274.9474.9774.6267,700
Mar 22, 202475.4275.5575.0675.0874.73142,300
Mar 21, 202475.3575.6575.2875.4175.0672,200
Mar 21, 20240.347 Dividend
Mar 20, 202474.6975.3974.6975.3974.69171,400
Mar 19, 202474.5874.9274.5774.9074.21235,300
Mar 18, 202474.5074.7774.2974.6073.91129,400
Mar 15, 202474.0674.5074.0674.3873.6974,100
Mar 14, 202474.8274.9674.0674.4573.76122,000
Mar 13, 202474.7775.0874.6974.8574.1666,600
Mar 12, 202474.6674.8174.3574.7174.02155,100
Mar 11, 202474.0374.5173.9374.4773.7871,900
Mar 08, 202474.2374.4074.0674.2073.5282,000
Mar 07, 202474.2974.2973.9974.1173.4370,500
Mar 06, 202473.7374.1473.6673.8473.1678,500
Mar 05, 202473.5173.8273.1773.4472.7687,500
Mar 04, 202473.3573.7273.2973.5672.88258,000
Mar 01, 202473.1373.4373.0073.4172.73115,500
Feb 29, 202473.3273.3272.9573.0672.39101,500
Feb 28, 202472.9373.2172.9273.0172.3481,400
Feb 27, 202472.8772.9772.6972.9272.25117,000
Feb 26, 202473.1973.3672.8272.8572.18173,100
Feb 23, 202473.1473.4473.0973.2572.57131,000
Feb 22, 202472.6773.2172.5172.9972.32269,500
Feb 21, 202472.1672.5472.0872.5271.85137,900
Feb 20, 202472.1272.3672.0272.1671.4997,100
Feb 16, 202472.1072.4571.9672.1271.4691,000
Feb 15, 202471.4872.3271.4872.2371.5664,300
Feb 14, 202471.1671.3570.9071.2870.62104,200
Feb 13, 202471.3071.5670.4470.9570.30121,600
Feb 12, 202471.4271.9471.3971.7671.10228,100
Feb 09, 202471.4771.4771.1371.3870.72170,000
Feb 08, 202471.4471.4871.1571.4670.80129,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...