Russell Top 200 Value Ishares ETF (NY: IWX )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	76.36	76.65	76.30	76.65	53,635	+0.33(+0.43%)
May 16, 2024	76.31	76.54	76.23	76.32	70,055	+0.15(+0.20%)
May 15, 2024	75.96	76.25	75.82	76.17	69,264	+0.54(+0.71%)
May 14, 2024	75.64	75.71	75.36	75.63	84,040	+0.19(+0.25%)
May 13, 2024	75.70	75.86	75.39	75.44	132,505	-0.05(-0.07%)
May 10, 2024	75.53	75.56	75.38	75.49	81,920	+0.20(+0.27%)
May 09, 2024	74.67	75.30	74.67	75.29	82,270	+0.62(+0.83%)
May 08, 2024	74.44	74.77	74.44	74.67	150,904	+0.11(+0.15%)
May 07, 2024	74.53	74.66	74.47	74.56	64,217	+0.20(+0.27%)
May 06, 2024	74.33	74.36	74.17	74.36	51,272	+0.42(+0.57%)
May 03, 2024	74.02	74.02	73.51	73.94	64,334	+0.32(+0.43%)
May 02, 2024	73.77	73.79	73.15	73.62	243,933	+0.27(+0.37%)
May 01, 2024	73.36	74.10	73.23	73.35	150,581	-0.17(-0.23%)
Apr 30, 2024	74.12	74.18	73.48	73.52	95,334	-0.89(-1.20%)
Apr 29, 2024	74.23	74.54	74.12	74.41	516,996	+0.29(+0.39%)
Apr 26, 2024	73.98	74.35	73.84	74.12	81,161	-0.20(-0.27%)
Apr 25, 2024	74.18	74.49	73.81	74.32	75,164	-0.17(-0.23%)
Apr 24, 2024	74.39	74.62	74.09	74.49	105,460	-0.08(-0.11%)
Apr 23, 2024	74.18	74.64	74.08	74.57	73,840	+0.67(+0.91%)
Apr 22, 2024	73.46	74.27	73.31	73.90	65,142	+0.61(+0.83%)
Apr 19, 2024	72.80	73.42	72.80	73.29	78,263	+0.53(+0.73%)
Apr 18, 2024	72.81	73.12	72.54	72.76	113,519	+0.19(+0.26%)
Apr 17, 2024	72.86	72.90	72.40	72.57	88,475	-0.16(-0.22%)
Apr 16, 2024	73.24	73.24	72.58	72.73	104,517	-0.33(-0.45%)
Apr 15, 2024	73.99	74.22	72.86	73.06	97,267	-0.27(-0.37%)
Apr 12, 2024	74.09	74.25	73.16	73.33	69,365	-1.18(-1.58%)
Apr 11, 2024	74.65	74.83	74.07	74.51	185,900	-0.13(-0.17%)
Apr 10, 2024	74.68	74.97	74.25	74.64	87,890	-0.87(-1.15%)
Apr 09, 2024	75.51	75.64	74.94	75.51	238,885	+0.17(+0.23%)
Apr 08, 2024	75.41	75.55	75.33	75.34	67,689	-0.06(-0.08%)
Apr 05, 2024	75.02	75.63	74.87	75.40	118,996	+0.45(+0.60%)
Apr 04, 2024	76.11	76.16	74.80	74.95	110,595	-0.66(-0.87%)
Apr 03, 2024	75.60	75.87	75.43	75.61	90,878	-0.14(-0.18%)
Apr 02, 2024	75.75	75.91	75.56	75.75	155,490	-0.36(-0.47%)
Apr 01, 2024	76.33	76.43	75.97	76.11	108,245	-0.21(-0.28%)
Mar 28, 2024	76.25	76.48	76.13	76.32	81,469	+0.26(+0.34%)
Mar 27, 2024	75.32	76.08	75.32	76.06	135,685	+1.14(+1.52%)
Mar 26, 2024	75.01	75.11	74.92	74.92	121,491	-0.05(-0.07%)
Mar 25, 2024	75.06	75.22	74.94	74.97	67,740	-0.11(-0.15%)
Mar 22, 2024	75.42	75.55	75.06	75.08	142,329	-0.33(-0.44%)
Mar 21, 2024	75.35	75.65	75.28	75.41	72,198	+0.37(+0.49%)
Mar 20, 2024	74.35	75.04	74.35	75.04	172,219	+0.49(+0.65%)
Mar 19, 2024	74.24	74.58	74.23	74.56	236,420	+0.30(+0.40%)
Mar 18, 2024	74.16	74.42	73.95	74.26	129,953	+0.22(+0.30%)
Mar 15, 2024	73.72	74.16	73.72	74.04	74,485	-0.07(-0.09%)
Mar 14, 2024	74.48	74.61	73.72	74.11	122,581	-0.40(-0.53%)
Mar 13, 2024	74.43	74.73	74.35	74.51	66,923	+0.14(+0.19%)
Mar 12, 2024	74.32	74.47	74.01	74.37	155,859	+0.24(+0.32%)
Mar 11, 2024	73.69	74.17	73.59	74.13	72,232	+0.27(+0.36%)
Mar 08, 2024	73.89	74.06	73.72	73.86	82,401	+0.09(+0.12%)
Mar 07, 2024	73.95	73.95	73.65	73.77	70,783	+0.27(+0.37%)
Mar 06, 2024	73.39	73.79	73.32	73.50	78,893	+0.40(+0.54%)
Mar 05, 2024	73.17	73.48	72.83	73.10	87,893	-0.12(-0.16%)
Mar 04, 2024	73.01	73.39	72.95	73.22	259,147	+0.15(+0.20%)
Mar 01, 2024	72.79	73.09	72.66	73.07	116,022	+0.35(+0.48%)
Feb 29, 2024	72.98	72.98	72.61	72.72	101,984	+0.05(+0.07%)
Feb 28, 2024	72.59	72.87	72.58	72.67	81,778	+0.09(+0.12%)
Feb 27, 2024	72.53	72.63	72.36	72.58	117,529	+0.07(+0.10%)
Feb 26, 2024	72.85	73.02	72.48	72.51	173,855	-0.40(-0.55%)
Feb 23, 2024	72.80	73.10	72.75	72.91	131,555	+0.26(+0.36%)
Feb 22, 2024	72.34	72.87	72.18	72.65	270,696	+0.47(+0.65%)
Feb 21, 2024	71.83	72.21	71.74	72.19	138,505	+0.36(+0.50%)
Feb 20, 2024	71.79	72.03	71.69	71.83	97,517	+0.04(+0.06%)
Feb 16, 2024	71.77	72.12	71.63	71.79	91,393	-0.11(-0.15%)
Feb 15, 2024	71.15	71.99	71.15	71.90	64,578	+0.95(+1.33%)
Feb 14, 2024	70.83	71.02	70.57	70.95	104,719	+0.33(+0.47%)
Feb 13, 2024	70.97	71.23	70.12	70.62	122,206	-0.81(-1.13%)
Feb 12, 2024	71.09	71.61	71.06	71.43	229,161	+0.38(+0.53%)
Feb 09, 2024	71.14	71.14	70.80	71.05	170,802	-0.08(-0.11%)
Feb 08, 2024	71.11	71.15	70.82	71.13	130,395	+0.02(+0.03%)
Feb 07, 2024	71.23	71.24	71.04	71.11	63,920	+0.15(+0.21%)
Feb 06, 2024	70.68	71.05	70.68	70.96	69,505	+0.37(+0.52%)
Feb 05, 2024	70.71	70.82	70.45	70.59	80,052	-0.53(-0.74%)
Feb 02, 2024	71.14	71.46	70.77	71.12	91,240	-0.13(-0.18%)
Feb 01, 2024	70.78	71.25	70.47	71.25	61,013	+0.62(+0.87%)
Jan 31, 2024	71.23	71.35	70.63	70.63	91,211	-0.65(-0.91%)
Jan 30, 2024	70.87	71.31	70.79	71.28	328,520	+0.35(+0.49%)
Jan 29, 2024	70.62	70.93	70.43	70.93	115,018	+0.27(+0.38%)
Jan 26, 2024	70.60	70.74	70.48	70.66	86,245	+0.02(+0.03%)
Jan 25, 2024	70.28	70.64	70.12	70.64	121,523	+0.76(+1.08%)
Jan 24, 2024	70.25	70.34	69.89	69.89	278,579	-0.23(-0.33%)
Jan 23, 2024	69.89	70.14	69.81	70.12	123,897	+0.31(+0.44%)
Jan 22, 2024	69.80	70.00	69.70	69.81	79,816	+0.11(+0.16%)
Jan 19, 2024	69.31	69.83	68.96	69.70	167,997	+0.63(+0.91%)
Jan 18, 2024	68.81	69.12	68.55	69.07	117,731	+0.15(+0.22%)
Jan 17, 2024	68.82	69.22	68.68	68.92	415,579	-0.39(-0.56%)
Jan 16, 2024	69.49	69.52	69.13	69.31	749,639	-0.49(-0.70%)
Jan 12, 2024	69.95	70.18	69.59	69.80	123,028	+0.11(+0.16%)
Jan 11, 2024	69.87	69.89	69.35	69.69	83,495	-0.26(-0.37%)
Jan 10, 2024	70.03	70.03	69.68	69.95	86,937	-0.06(-0.09%)
Jan 09, 2024	70.10	70.12	69.92	70.01	316,351	-0.45(-0.64%)
Jan 08, 2024	69.85	70.47	69.70	70.45	184,459	+0.39(+0.55%)
Jan 05, 2024	69.94	70.36	69.85	70.07	370,029	+0.17(+0.24%)
Jan 04, 2024	70.19	70.38	69.90	69.90	168,052	-0.09(-0.13%)
Jan 03, 2024	70.17	70.34	69.92	69.99	232,506	-0.32(-0.45%)
Jan 02, 2024	69.54	70.44	69.54	70.31	54,956	+0.46(+0.66%)
Dec 29, 2023	69.84	69.93	69.62	69.85	62,900	-0.09(-0.13%)
Dec 28, 2023	69.76	70.02	69.76	69.94	97,620	+0.11(+0.16%)
Dec 27, 2023	69.63	69.87	69.55	69.83	92,764	+0.10(+0.14%)
Dec 26, 2023	69.47	69.84	69.43	69.73	80,867	+0.37(+0.53%)
Dec 22, 2023	69.24	69.62	69.12	69.36	104,081	+0.31(+0.45%)
Dec 21, 2023	68.87	69.09	68.61	69.05	209,633	+0.59(+0.86%)
Dec 20, 2023	69.38	69.52	68.45	68.46	129,492	-1.12(-1.60%)
Dec 19, 2023	69.13	69.58	69.13	69.58	80,192	+0.49(+0.72%)
Dec 18, 2023	69.16	69.32	69.08	69.09	402,361	+0.21(+0.30%)
Dec 15, 2023	69.10	69.10	68.72	68.88	152,623	-0.36(-0.51%)
Dec 14, 2023	69.08	69.47	69.04	69.23	84,309	+0.63(+0.92%)
Dec 13, 2023	67.57	68.60	67.40	68.60	72,440	+0.92(+1.36%)
Dec 12, 2023	67.60	67.70	67.30	67.68	161,307	+0.04(+0.06%)
Dec 11, 2023	67.24	67.64	67.24	67.64	71,937	+0.58(+0.87%)
Dec 08, 2023	66.87	67.16	66.81	67.06	104,383	+0.24(+0.36%)
Dec 07, 2023	66.86	66.97	66.76	66.82	294,079	+0.12(+0.18%)
Dec 06, 2023	67.10	67.18	66.68	66.70	91,075	-0.25(-0.37%)
Dec 05, 2023	67.20	67.26	66.89	66.95	119,495	-0.43(-0.63%)
Dec 04, 2023	67.33	67.55	67.23	67.37	91,547	-0.09(-0.13%)
Dec 01, 2023	66.87	67.46	66.87	67.46	88,028	+0.49(+0.74%)
Nov 30, 2023	66.53	67.01	66.48	66.97	142,223	+0.61(+0.92%)
Nov 29, 2023	66.52	66.72	66.29	66.36	84,427	+0.13(+0.19%)
Nov 28, 2023	66.26	66.53	66.14	66.23	97,447	-0.04(-0.06%)
Nov 27, 2023	66.32	66.37	66.14	66.27	47,027	-0.21(-0.31%)
Nov 24, 2023	66.27	66.54	66.27	66.47	30,223	+0.21(+0.31%)
Nov 22, 2023	66.07	66.31	66.07	66.27	73,352	+0.23(+0.34%)
Nov 21, 2023	65.98	66.09	65.84	66.04	106,011	+0.04(+0.06%)
Nov 20, 2023	65.64	66.19	65.64	66.00	72,137	+0.27(+0.41%)
Nov 17, 2023	65.70	65.80	65.58	65.73	255,234	+0.20(+0.30%)
Nov 16, 2023	65.52	65.56	65.21	65.53	78,607	-0.06(-0.09%)
Nov 15, 2023	65.31	65.73	65.31	65.59	93,248	+0.36(+0.55%)
Nov 14, 2023	64.86	65.45	64.86	65.24	84,398	+0.98(+1.52%)
Nov 13, 2023	64.12	64.37	64.06	64.26	61,589	+0.08(+0.12%)
Nov 10, 2023	63.97	64.25	63.57	64.18	58,392	+0.54(+0.85%)
Nov 09, 2023	64.30	64.30	63.56	63.64	64,546	-0.43(-0.66%)
Nov 08, 2023	64.30	64.34	63.84	64.06	115,973	-0.22(-0.34%)
Nov 07, 2023	64.30	64.42	64.19	64.28	64,488	-0.31(-0.47%)
Nov 06, 2023	64.95	64.97	64.45	64.59	158,865	-0.21(-0.32%)
Nov 03, 2023	64.77	65.04	64.75	64.79	91,236	+0.47(+0.74%)
Nov 02, 2023	63.39	64.33	63.39	64.32	189,529	+1.23(+1.94%)
Nov 01, 2023	62.94	63.29	62.85	63.09	182,740	+0.19(+0.30%)
Oct 31, 2023	62.36	62.91	62.33	62.90	63,698	+0.66(+1.06%)
Oct 30, 2023	61.84	62.37	61.75	62.24	137,346	+0.65(+1.06%)
Oct 27, 2023	62.46	62.46	61.40	61.59	184,997	-0.93(-1.49%)
Oct 26, 2023	62.67	62.90	62.44	62.52	182,756	-0.20(-0.32%)
Oct 25, 2023	62.91	63.09	62.61	62.72	155,140	-0.40(-0.63%)
Oct 24, 2023	62.95	63.33	62.89	63.11	106,232	+0.38(+0.60%)
Oct 23, 2023	62.98	63.26	62.69	62.74	114,052	-0.50(-0.80%)
Oct 20, 2023	63.72	63.79	63.21	63.24	131,210	-0.57(-0.90%)
Oct 19, 2023	64.27	64.58	63.73	63.81	544,735	-0.43(-0.66%)
Oct 18, 2023	64.78	64.81	64.14	64.24	92,329	-0.58(-0.90%)
Oct 17, 2023	64.48	65.08	64.48	64.82	623,950	+0.18(+0.28%)
Oct 16, 2023	64.51	64.90	64.41	64.64	64,573	+0.51(+0.80%)
Oct 13, 2023	64.18	64.52	63.91	64.13	207,382	+0.24(+0.37%)
Oct 12, 2023	64.51	64.51	63.64	63.89	84,967	-0.53(-0.83%)
Oct 11, 2023	64.68	64.69	64.09	64.43	153,940	-0.22(-0.34%)
Oct 10, 2023	64.41	64.91	64.32	64.64	98,977	+0.44(+0.68%)
Oct 09, 2023	63.89	64.29	63.64	64.21	79,138	+0.52(+0.82%)
Oct 06, 2023	63.10	64.00	62.60	63.69	150,018	+0.38(+0.59%)
Oct 05, 2023	63.30	63.44	62.93	63.31	53,021	-0.12(-0.19%)
Oct 04, 2023	63.35	63.51	62.94	63.43	117,129	-0.12(-0.19%)
Oct 03, 2023	63.70	63.98	63.35	63.55	347,158	-0.48(-0.76%)
Oct 02, 2023	64.50	64.50	63.67	64.03	106,539	-0.62(-0.96%)
Sep 29, 2023	65.38	65.39	64.47	64.65	98,730	-0.41(-0.62%)
Sep 28, 2023	64.80	65.24	64.80	65.06	91,052	+0.20(+0.30%)
Sep 27, 2023	65.04	65.06	64.40	64.86	83,027	-0.03(-0.05%)
Sep 26, 2023	65.22	65.36	64.80	64.89	82,982	-0.75(-1.14%)
Sep 25, 2023	65.32	65.65	65.39	65.64	123,315	+0.20(+0.30%)
Sep 22, 2023	65.81	65.88	65.44	65.44	73,621	-0.31(-0.48%)
Sep 21, 2023	66.35	66.46	65.75	65.76	69,717	-0.85(-1.28%)
Sep 20, 2023	67.05	67.25	66.58	66.61	78,050	-0.24(-0.35%)
Sep 19, 2023	67.07	67.11	66.57	66.85	163,783	-0.21(-0.31%)
Sep 18, 2023	67.05	67.24	66.85	67.06	66,659	+0.05(+0.07%)
Sep 15, 2023	67.32	67.52	66.98	67.01	80,399	-0.49(-0.73%)
Sep 14, 2023	67.21	67.60	67.21	67.50	416,725	+0.69(+1.03%)
Sep 13, 2023	66.91	67.03	66.69	66.81	83,020	-0.07(-0.10%)
Sep 12, 2023	66.58	67.10	66.55	66.88	47,808	+0.16(+0.24%)
Sep 11, 2023	66.67	66.84	66.58	66.72	51,320	+0.19(+0.28%)
Sep 08, 2023	66.40	66.61	66.31	66.53	55,991	+0.17(+0.25%)
Sep 07, 2023	66.24	66.52	66.24	66.37	240,534	+0.06(+0.09%)
Sep 06, 2023	66.43	66.43	66.00	66.31	74,319	-0.25(-0.37%)
Sep 05, 2023	67.10	67.23	66.54	66.55	76,081	-0.52(-0.78%)
Sep 01, 2023	67.11	67.32	66.90	67.08	55,580	+0.27(+0.40%)
Aug 31, 2023	67.20	67.20	66.77	66.81	59,958	-0.29(-0.44%)
Aug 30, 2023	67.06	67.26	66.93	67.10	125,660	+0.09(+0.13%)
Aug 29, 2023	66.53	67.02	66.49	67.02	100,751	+0.54(+0.81%)
Aug 28, 2023	66.42	66.66	66.26	66.48	82,637	+0.33(+0.51%)
Aug 25, 2023	65.91	66.32	65.59	66.14	63,764	+0.43(+0.66%)
Aug 24, 2023	66.02	66.61	65.68	65.71	123,748	-0.54(-0.82%)
Aug 23, 2023	65.90	66.26	65.87	66.25	130,276	+0.42(+0.64%)
Aug 22, 2023	66.25	66.32	65.79	65.83	105,179	-0.33(-0.50%)
Aug 21, 2023	66.28	66.39	65.81	66.16	199,241	-0.17(-0.25%)
Aug 18, 2023	65.93	66.41	65.93	66.33	117,327	+0.16(+0.24%)
Aug 17, 2023	66.53	66.69	66.08	66.17	59,505	-0.17(-0.25%)
Aug 16, 2023	66.66	66.90	66.28	66.34	119,648	-0.37(-0.56%)
Aug 15, 2023	67.22	67.22	66.66	66.71	86,802	-0.91(-1.35%)
Aug 14, 2023	67.56	67.64	67.42	67.63	48,896	-0.06(-0.09%)
Aug 11, 2023	67.23	67.68	67.20	67.68	101,819	+0.29(+0.44%)
Aug 10, 2023	67.67	68.09	67.24	67.39	127,512	+0.03(+0.04%)
Aug 09, 2023	67.57	67.77	67.31	67.36	73,798	-0.16(-0.23%)
Aug 08, 2023	67.31	67.55	66.96	67.52	46,517	-0.25(-0.36%)
Aug 07, 2023	67.32	67.80	67.32	67.76	65,143	+0.62(+0.92%)
Aug 04, 2023	67.59	67.88	67.06	67.14	280,756	-0.26(-0.38%)
Aug 03, 2023	67.33	67.63	67.17	67.40	61,489	-0.16(-0.23%)
Aug 02, 2023	67.76	67.86	67.49	67.56	92,742	-0.54(-0.79%)
Aug 01, 2023	68.21	68.36	67.90	68.10	58,400	-0.23(-0.33%)
Jul 31, 2023	68.23	68.39	68.07	68.32	62,504	+0.14(+0.20%)
Jul 28, 2023	68.29	68.33	67.99	68.19	51,177	+0.23(+0.33%)
Jul 27, 2023	68.61	68.66	67.89	67.96	107,260	-0.48(-0.70%)
Jul 26, 2023	68.13	68.61	68.13	68.44	151,944	+0.17(+0.24%)
Jul 25, 2023	68.08	68.40	68.08	68.27	44,649	-0.08(-0.11%)
Jul 24, 2023	68.04	68.52	68.04	68.35	82,504	+0.39(+0.58%)
Jul 21, 2023	67.88	68.10	67.66	67.96	107,816	+0.25(+0.36%)
Jul 20, 2023	67.09	67.76	67.09	67.71	73,138	+0.68(+1.01%)
Jul 19, 2023	66.88	67.19	66.87	67.04	133,497	+0.36(+0.55%)
Jul 18, 2023	66.26	66.92	66.26	66.67	496,546	+0.44(+0.67%)
Jul 17, 2023	66.10	66.43	66.08	66.23	117,022	-0.07(-0.10%)
Jul 14, 2023	66.71	66.71	66.24	66.30	63,001	-0.32(-0.49%)
Jul 13, 2023	66.56	66.74	66.48	66.62	80,631	+0.16(+0.24%)
Jul 12, 2023	66.65	66.73	66.41	66.47	56,632	+0.26(+0.39%)
Jul 11, 2023	65.79	66.27	65.74	66.21	156,019	+0.56(+0.85%)
Jul 10, 2023	65.30	65.82	65.30	65.65	93,647	+0.34(+0.53%)
Jul 07, 2023	65.30	65.88	65.28	65.31	49,788	-0.12(-0.18%)
Jul 06, 2023	65.61	65.65	65.14	65.42	64,927	-0.76(-1.14%)
Jul 05, 2023	66.15	66.33	66.05	66.18	88,506	-0.28(-0.41%)
Jul 03, 2023	66.22	66.53	66.14	66.46	79,626	+0.19(+0.28%)
Jun 30, 2023	66.03	66.43	66.03	66.27	81,056	+0.51(+0.78%)
Jun 29, 2023	65.19	65.76	65.19	65.76	48,824	+0.50(+0.77%)
Jun 28, 2023	65.30	65.30	64.90	65.26	78,714	-0.09(-0.14%)
Jun 27, 2023	65.00	65.39	64.97	65.35	122,598	+0.27(+0.41%)
Jun 26, 2023	64.82	65.19	64.67	65.08	56,595	+0.20(+0.30%)
Jun 23, 2023	64.88	65.05	64.71	64.88	83,549	-0.36(-0.56%)
Jun 22, 2023	65.23	65.25	65.01	65.25	57,253	-0.12(-0.18%)
Jun 21, 2023	65.36	65.60	65.12	65.37	173,459	-0.16(-0.24%)
Jun 20, 2023	65.65	65.72	65.29	65.52	65,579	-0.52(-0.79%)
Jun 16, 2023	66.28	66.41	65.99	66.04	118,843	-0.10(-0.15%)

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.