Russell Top 200 Value Ishares ETF (NY: IWX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.34	44.34	44.19	44.26	18,645	-0.28(-0.63%)
May 30, 2018	44.13	44.60	44.12	44.54	8,257	+0.71(+1.62%)
May 29, 2018	44.20	44.20	43.58	43.83	46,763	-0.62(-1.39%)
May 25, 2018		44.44	44.44	44.44	0	-0.26(-0.59%)
May 24, 2018	44.62	44.76	44.53	44.71	9,318	-0.18(-0.40%)
May 23, 2018	44.71	44.90	44.65	44.89	10,309	-0.14(-0.32%)
May 22, 2018	45.30	45.30	45.03	45.03	24,887	+0.02(+0.05%)
May 21, 2018	45.02	45.10	45.00	45.01	7,182	+0.23(+0.52%)
May 18, 2018	44.86	44.86	44.70	44.77	17,316	-0.17(-0.37%)
May 17, 2018	44.91	45.09	44.91	44.94	10,563	-0.03(-0.07%)
May 16, 2018	44.87	45.11	44.85	44.97	11,954	+0.27(+0.60%)
May 15, 2018	44.82	44.89	44.70	44.70	9,530	-0.29(-0.65%)
May 14, 2018	45.16	45.17	44.99	44.99	11,973	+0.07(+0.16%)
May 11, 2018	44.81	44.96	44.81	44.92	9,954	+0.18(+0.41%)
May 10, 2018	44.57	44.84	44.54	44.74	11,050	+0.41(+0.93%)
May 09, 2018	44.02	44.41	43.97	44.33	22,984	+0.44(+0.99%)
May 08, 2018	43.74	43.90	43.69	43.90	8,912	+0.06(+0.13%)
May 07, 2018	43.90	44.01	43.73	43.84	3,953	+0.15(+0.34%)
May 04, 2018	43.47	43.88	43.47	43.69	13,820	+0.42(+0.96%)
May 03, 2018	43.37	43.37	42.82	43.27	9,325	-0.14(-0.33%)
May 02, 2018	43.70	43.79	43.41	43.42	11,432	-0.29(-0.66%)
May 01, 2018	43.90	43.90	43.58	43.70	13,730	-0.43(-0.98%)
Apr 30, 2018	44.49	44.49	44.07	44.13	5,451	-0.38(-0.86%)
Apr 27, 2018	44.42	44.53	44.33	44.52	18,347	+0.08(+0.17%)
Apr 26, 2018	44.24	44.53	44.22	44.44	10,197	+0.25(+0.56%)
Apr 25, 2018	43.87	44.31	43.84	44.19	12,144	+0.10(+0.22%)
Apr 24, 2018	44.69	44.77	43.95	44.10	9,461	-0.30(-0.67%)
Apr 23, 2018	44.40	44.53	44.39	44.39	8,429	+0.01(+0.01%)
Apr 20, 2018	44.75	44.75	44.35	44.39	14,080	-0.29(-0.65%)
Apr 19, 2018	44.67	44.70	44.45	44.68	5,991	-0.10(-0.22%)
Apr 18, 2018	44.90	44.92	44.76	44.78	9,101	-0.02(-0.05%)
Apr 17, 2018	44.82	44.88	44.76	44.80	10,769	+0.24(+0.53%)
Apr 16, 2018	44.41	44.76	44.41	44.57	10,623	+0.32(+0.72%)
Apr 13, 2018	44.41	44.41	44.07	44.25	9,088	-0.24(-0.54%)
Apr 12, 2018	44.44	44.54	44.43	44.49	6,204	+0.45(+1.02%)
Apr 11, 2018	44.02	44.15	44.02	44.04	12,842	-0.26(-0.58%)
Apr 10, 2018	44.17	44.37	44.05	44.30	15,038	+0.51(+1.16%)
Apr 09, 2018	43.55	44.05	43.55	43.79	12,323	+0.62(+1.44%)
Apr 06, 2018	43.92	44.04	43.15	43.16	14,874	-1.10(-2.49%)
Apr 05, 2018	44.10	44.39	44.10	44.27	22,528	+0.26(+0.59%)
Apr 04, 2018	42.92	44.01	42.92	44.01	6,478	+0.55(+1.26%)
Apr 03, 2018	43.17	43.46	42.93	43.46	20,038	+0.51(+1.20%)
Apr 02, 2018	43.84	43.84	42.44	42.95	14,417	-0.98(-2.23%)
Mar 29, 2018		43.92	43.92	43.92	0	+0.48(+1.10%)
Mar 28, 2018	43.54	43.73	43.35	43.45	50,742	+0.04(+0.10%)
Mar 27, 2018	44.03	44.14	43.40	43.40	13,008	-0.53(-1.20%)
Mar 26, 2018	43.65	43.93	43.13	43.93	13,081	+0.94(+2.18%)
Mar 23, 2018	43.80	43.90	42.99	42.99	27,496	-0.86(-1.96%)
Mar 22, 2018	44.53	44.53	43.79	43.85	12,562	-1.19(-2.63%)
Mar 21, 2018	44.83	45.21	44.83	45.04	9,434	+0.18(+0.39%)
Mar 20, 2018	44.90	44.91	44.71	44.86	18,597	+0.03(+0.08%)
Mar 19, 2018	45.32	45.32	44.64	44.83	42,112	-0.52(-1.15%)
Mar 16, 2018	45.55	45.64	45.35	45.35	36,889	+0.02(+0.04%)
Mar 15, 2018	45.44	45.54	45.26	45.33	15,746	-0.05(-0.11%)
Mar 14, 2018	45.64	45.68	45.29	45.38	126,019	-0.34(-0.74%)
Mar 13, 2018	46.17	46.17	45.68	45.72	12,440	-0.43(-0.93%)
Mar 12, 2018	46.03	46.15	45.97	46.15	11,769	+0.13(+0.29%)
Mar 09, 2018	45.68	46.07	45.68	46.01	28,874	+0.74(+1.63%)
Mar 08, 2018	45.31	45.34	45.07	45.28	15,372	+0.13(+0.29%)
Mar 07, 2018	44.96	45.19	44.72	45.15	9,519	-0.10(-0.23%)
Mar 06, 2018	45.24	45.26	45.03	45.25	10,078	-0.01(-0.02%)
Mar 05, 2018	44.86	45.27	44.86	45.26	7,701	+0.53(+1.19%)
Mar 02, 2018	44.41	44.73	44.14	44.73	48,192	+0.37(+0.84%)

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.