IWX Historical Prices
iShares Russell Top 200 Value ETF · daily open, high, low, close & volume
Trading days
250
Period high
117.68
Period low
87.26
Period change
+29.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 116.38 | 116.59 | 115.64 | 115.72 | -0.17% | 123,276 |
| Nov 11, 2026 | 115.72 | 115.95 | 115.23 | 115.92 | +0.39% | 173,172 |
| Nov 10, 2026 | 115.10 | 115.69 | 114.92 | 115.47 | +0.03% | 136,998 |
| Nov 9, 2026 | 114.52 | 115.80 | 114.52 | 115.43 | +1.91% | 290,145 |
| Nov 6, 2026 | 112.27 | 113.99 | 112.13 | 113.27 | -0.47% | 297,092 |
| Nov 5, 2026 | 117.60 | 117.68 | 113.71 | 113.80 | -2.51% | 581,347 |
| Nov 4, 2026 | 115.79 | 116.95 | 115.66 | 116.73 | +2.95% | 246,335 |
| Nov 3, 2026 | 113.28 | 113.73 | 112.98 | 113.39 | -0.33% | 220,760 |
| Nov 2, 2026 | 113.83 | 114.63 | 113.69 | 113.77 | +0.11% | 1,172,055 |
| Oct 30, 2026 | 114.24 | 114.24 | 113.25 | 113.64 | -0.91% | 315,614 |
| Oct 29, 2026 | 114.66 | 114.72 | 114.27 | 114.68 | +0.68% | 185,622 |
| Oct 28, 2026 | 113.59 | 114.08 | 113.56 | 113.91 | +0.09% | 120,212 |
| Oct 27, 2026 | 113.77 | 113.95 | 113.47 | 113.81 | +0.08% | 148,529 |
| Oct 26, 2026 | 113.48 | 113.96 | 113.41 | 113.72 | +0.33% | 216,624 |
| Oct 23, 2026 | 113.18 | 113.64 | 113.03 | 113.35 | -0.64% | 251,520 |
| Oct 22, 2026 | 113.60 | 114.08 | 113.29 | 114.08 | +0.18% | 164,614 |
| Oct 21, 2026 | 113.55 | 113.93 | 113.28 | 113.88 | +0.18% | 391,099 |
| Oct 20, 2026 | 113.21 | 113.81 | 113.13 | 113.68 | +0.64% | 1,655,834 |
| Oct 19, 2026 | 112.73 | 113.24 | 112.73 | 112.96 | +0.07% | 3,684,101 |
| Oct 16, 2026 | 113.62 | 113.66 | 112.52 | 112.88 | -0.08% | 183,816 |
| Oct 15, 2026 | 112.93 | 113.11 | 112.77 | 112.97 | +0.54% | 139,652 |
| Oct 14, 2026 | 112.18 | 112.39 | 111.95 | 112.36 | +0.09% | 126,080 |
| Oct 13, 2026 | 112.99 | 113.07 | 112.22 | 112.26 | -0.20% | 305,835 |
| Oct 12, 2026 | 112.21 | 112.49 | 112.21 | 112.49 | +0.55% | 99,694 |
| Oct 9, 2026 | 110.94 | 111.93 | 110.94 | 111.87 | +0.68% | 106,664 |
| Oct 8, 2026 | 110.62 | 111.21 | 110.45 | 111.11 | +0.35% | 162,015 |
| Oct 7, 2026 | 110.64 | 110.89 | 110.33 | 110.72 | -0.12% | 91,104 |
| Oct 6, 2026 | 110.59 | 110.97 | 110.55 | 110.85 | +0.67% | 3,212,828 |
| Oct 5, 2026 | 109.78 | 110.44 | 109.62 | 110.11 | +0.17% | 697,504 |
| Oct 2, 2026 | 110.04 | 110.13 | 109.59 | 109.92 | +0.48% | 156,957 |
| Oct 1, 2026 | 109.54 | 109.66 | 108.87 | 109.40 | -0.12% | 141,801 |
| Sep 30, 2026 | 109.99 | 110.52 | 109.52 | 109.53 | -0.35% | 220,290 |
| Sep 29, 2026 | 110.09 | 110.14 | 109.54 | 109.92 | -0.40% | 1,058,842 |
| Sep 28, 2026 | 110.67 | 110.82 | 110.30 | 110.36 | -0.88% | 1,506,174 |
| Sep 25, 2026 | 110.62 | 111.42 | 110.53 | 111.34 | +0.63% | 527,279 |
| Sep 24, 2026 | 110.71 | 111.02 | 110.42 | 110.64 | -0.23% | 325,010 |
| Sep 23, 2026 | 111.22 | 111.39 | 110.75 | 110.90 | -0.41% | 143,137 |
| Sep 22, 2026 | 111.90 | 111.90 | 111.28 | 111.36 | -0.46% | 136,951 |
| Sep 21, 2026 | 111.46 | 112.06 | 111.16 | 111.87 | +0.84% | 188,332 |
| Sep 18, 2026 | 111.22 | 111.22 | 110.69 | 110.94 | -0.43% | 224,512 |
| Sep 17, 2026 | 111.48 | 111.49 | 110.95 | 111.42 | +0.68% | 241,454 |
| Sep 16, 2026 | 111.59 | 111.78 | 110.14 | 110.67 | -0.87% | 319,435 |
| Sep 15, 2026 | 111.76 | 111.81 | 111.44 | 111.64 | -0.72% | 165,007 |
| Sep 14, 2026 | 112.63 | 112.89 | 112.27 | 112.45 | -0.01% | 252,929 |
| Sep 11, 2026 | 112.30 | 112.73 | 112.27 | 112.46 | +0.85% | 729,986 |
| Sep 10, 2026 | 111.43 | 111.66 | 111.27 | 111.51 | -0.09% | 345,506 |
| Sep 9, 2026 | 111.85 | 111.85 | 111.43 | 111.61 | -0.42% | 183,820 |
| Sep 8, 2026 | 112.26 | 112.41 | 112.00 | 112.08 | -0.73% | 329,513 |
| Sep 4, 2026 | 113.42 | 113.42 | 112.79 | 112.90 | -0.78% | 186,409 |
| Sep 3, 2026 | 113.23 | 113.95 | 113.23 | 113.79 | +0.89% | 590,710 |
| Sep 2, 2026 | 112.70 | 112.99 | 112.55 | 112.79 | +0.17% | 146,563 |
| Aug 31, 2026 | 112.89 | 112.92 | 112.47 | 112.60 | -0.56% | 196,247 |
| Aug 28, 2026 | 112.90 | 113.57 | 112.83 | 113.23 | +0.62% | 89,333 |
| Aug 27, 2026 | 112.51 | 112.82 | 112.24 | 112.53 | -0.40% | 193,707 |
| Aug 26, 2026 | 112.66 | 113.19 | 112.66 | 112.98 | +0.02% | 280,918 |
| Aug 25, 2026 | 112.84 | 113.04 | 112.62 | 112.96 | +0.01% | 296,577 |
| Aug 24, 2026 | 112.49 | 112.99 | 112.35 | 112.95 | +0.58% | 204,691 |
| Aug 21, 2026 | 112.21 | 112.61 | 112.05 | 112.30 | +0.43% | 159,563 |
| Aug 20, 2026 | 112.67 | 112.89 | 111.80 | 111.82 | -1.17% | 644,951 |
| Aug 19, 2026 | 112.62 | 113.73 | 112.56 | 113.14 | +0.79% | 173,871 |
| Aug 18, 2026 | 112.17 | 112.52 | 112.15 | 112.25 | +0.28% | 380,603 |
| Aug 17, 2026 | 112.47 | 112.65 | 111.88 | 111.94 | -0.69% | 126,980 |
| Aug 14, 2026 | 112.95 | 113.01 | 112.70 | 112.72 | -0.12% | 308,727 |
| Aug 13, 2026 | 112.86 | 113.22 | 112.50 | 112.85 | +0.21% | 209,922 |
| Aug 12, 2026 | 112.80 | 112.81 | 112.41 | 112.61 | -0.20% | 761,228 |
| Aug 11, 2026 | 113.13 | 113.15 | 112.73 | 112.84 | -0.29% | 322,629 |
| Aug 10, 2026 | 112.45 | 113.25 | 112.45 | 113.17 | +0.47% | 570,577 |
| Aug 7, 2026 | 112.12 | 112.71 | 112.05 | 112.64 | +0.46% | 171,324 |
| Aug 6, 2026 | 112.68 | 112.81 | 111.80 | 112.12 | +0.06% | 299,544 |
| Aug 5, 2026 | 112.66 | 112.66 | 111.73 | 112.05 | -0.04% | 332,134 |
| Aug 4, 2026 | 110.73 | 112.30 | 110.73 | 112.09 | +0.74% | 335,048 |
| Aug 3, 2026 | 111.02 | 111.45 | 111.02 | 111.27 | +0.94% | 156,179 |
| Jul 31, 2026 | 109.62 | 110.47 | 109.23 | 110.23 | +0.74% | 172,305 |
| Jul 30, 2026 | 108.83 | 109.65 | 108.52 | 109.42 | +0.82% | 587,437 |
| Jul 29, 2026 | 109.67 | 109.88 | 108.53 | 108.53 | -1.14% | 196,833 |
| Jul 28, 2026 | 109.61 | 110.11 | 109.56 | 109.78 | +0.85% | 310,382 |
| Jul 27, 2026 | 108.78 | 109.21 | 108.72 | 108.86 | +0.54% | 224,437 |
| Jul 24, 2026 | 107.56 | 108.53 | 107.56 | 108.28 | +0.85% | 157,399 |
| Jul 23, 2026 | 107.49 | 107.78 | 107.09 | 107.37 | -0.62% | 364,540 |
| Jul 22, 2026 | 108.40 | 108.46 | 107.86 | 108.04 | +0.00% | 2,217,707 |
| Jul 21, 2026 | 107.75 | 108.16 | 107.39 | 108.04 | +0.21% | 470,994 |
| Jul 20, 2026 | 108.15 | 108.28 | 107.72 | 107.81 | -0.31% | 381,253 |
| Jul 17, 2026 | 108.46 | 109.16 | 108.08 | 108.15 | -0.58% | 156,721 |
| Jul 16, 2026 | 108.23 | 108.88 | 108.23 | 108.78 | +0.73% | 227,817 |
| Jul 15, 2026 | 107.50 | 108.26 | 107.50 | 107.99 | +0.62% | 584,847 |
| Jul 14, 2026 | 107.30 | 107.89 | 107.11 | 107.32 | -0.68% | 1,546,642 |
| Jul 13, 2026 | 108.03 | 108.39 | 107.85 | 108.05 | +0.35% | 301,066 |
| Jul 10, 2026 | 108.01 | 108.01 | 107.17 | 107.67 | +0.15% | 649,421 |
| Jul 9, 2026 | 106.67 | 107.51 | 106.57 | 107.51 | +0.40% | 142,537 |
| Jul 8, 2026 | 107.72 | 107.72 | 106.96 | 107.08 | -0.97% | 112,128 |
| Jul 7, 2026 | 108.58 | 108.72 | 108.03 | 108.13 | +0.38% | 206,004 |
| Jul 6, 2026 | 107.58 | 107.82 | 107.19 | 107.72 | +0.25% | 126,930 |
| Jul 2, 2026 | 106.38 | 107.53 | 106.38 | 107.45 | +1.42% | 525,933 |
| Jul 1, 2026 | 105.63 | 106.46 | 105.25 | 105.95 | +0.75% | 1,285,952 |
| Jun 30, 2026 | 105.24 | 105.55 | 105.00 | 105.16 | -0.14% | 3,300,573 |
| Jun 29, 2026 | 105.48 | 105.79 | 105.16 | 105.31 | +0.35% | 1,080,755 |
| Jun 26, 2026 | 105.48 | 106.03 | 104.94 | 104.94 | -1.06% | 126,212 |
| Jun 25, 2026 | 106.31 | 106.62 | 105.62 | 106.06 | +1.25% | 108,359 |
| Jun 24, 2026 | 105.17 | 105.28 | 104.34 | 104.75 | -0.18% | 101,135 |
| Jun 23, 2026 | 104.62 | 105.50 | 104.35 | 104.94 | -1.03% | 98,163 |
| Jun 22, 2026 | 105.95 | 106.04 | 105.69 | 106.03 | +0.48% | 138,023 |
| Jun 18, 2026 | 106.08 | 106.08 | 105.44 | 105.52 | +0.60% | 74,184 |
| Jun 17, 2026 | 105.92 | 106.15 | 104.69 | 104.89 | -0.92% | 267,525 |
| Jun 16, 2026 | 106.40 | 106.83 | 105.78 | 105.86 | -0.28% | 133,429 |
| Jun 15, 2026 | 106.08 | 106.51 | 106.03 | 106.16 | +0.74% | 64,346 |
| Jun 12, 2026 | 104.70 | 105.75 | 104.56 | 105.38 | +0.89% | 108,247 |
| Jun 11, 2026 | 103.13 | 104.80 | 102.87 | 104.45 | +1.86% | 110,849 |
| Jun 10, 2026 | 103.57 | 104.01 | 102.52 | 102.54 | -1.22% | 150,981 |
| Jun 9, 2026 | 104.15 | 104.47 | 102.22 | 103.81 | +0.29% | 90,503 |
| Jun 8, 2026 | 103.79 | 104.17 | 103.43 | 103.51 | +0.50% | 109,192 |
| Jun 5, 2026 | 104.36 | 104.50 | 102.94 | 103.00 | -1.90% | 161,600 |
| Jun 4, 2026 | 104.29 | 105.14 | 104.29 | 104.99 | +0.84% | 105,090 |
| Jun 3, 2026 | 104.09 | 104.41 | 104.08 | 104.12 | +0.01% | 89,264 |
| Jun 2, 2026 | 103.09 | 104.20 | 103.09 | 104.11 | +0.73% | 90,552 |
| Jun 1, 2026 | 103.07 | 103.61 | 103.07 | 103.36 | -0.36% | 137,487 |
| May 29, 2026 | 103.80 | 103.97 | 103.59 | 103.73 | -0.01% | 202,964 |
| May 28, 2026 | 103.70 | 103.99 | 103.32 | 103.74 | -0.08% | 78,479 |
| May 27, 2026 | 104.12 | 104.19 | 103.63 | 103.82 | -0.14% | 131,404 |
| May 26, 2026 | 103.87 | 104.06 | 103.64 | 103.97 | +0.85% | 73,075 |
| May 22, 2026 | 103.03 | 103.46 | 103.02 | 103.09 | +0.66% | 80,812 |
| May 21, 2026 | 101.66 | 102.48 | 101.33 | 102.41 | +0.30% | 85,280 |
| May 20, 2026 | 101.68 | 102.21 | 101.48 | 102.11 | +0.75% | 55,968 |
| May 19, 2026 | 101.24 | 101.92 | 101.02 | 101.34 | -0.43% | 103,905 |
| May 18, 2026 | 101.58 | 101.83 | 101.19 | 101.78 | +0.35% | 106,793 |
| May 15, 2026 | 101.98 | 102.00 | 101.40 | 101.43 | -1.19% | 153,331 |
| May 14, 2026 | 102.59 | 102.95 | 102.58 | 102.65 | +0.20% | 97,109 |
| May 13, 2026 | 102.09 | 102.61 | 101.73 | 102.44 | +0.39% | 271,839 |
| May 12, 2026 | 101.87 | 102.16 | 101.22 | 102.04 | -0.03% | 133,257 |
| May 11, 2026 | 102.12 | 102.36 | 101.91 | 102.07 | +0.28% | 180,287 |
| May 8, 2026 | 101.37 | 101.83 | 101.26 | 101.78 | +0.93% | 47,519 |
| May 7, 2026 | 101.51 | 101.64 | 100.71 | 100.84 | -0.94% | 129,579 |
| May 6, 2026 | 101.32 | 101.92 | 101.32 | 101.80 | +1.07% | 77,638 |
| May 5, 2026 | 100.16 | 100.90 | 100.12 | 100.72 | +1.07% | 94,587 |
| May 4, 2026 | 100.06 | 100.42 | 99.55 | 99.65 | -0.65% | 99,572 |
| May 1, 2026 | 100.40 | 100.98 | 100.29 | 100.30 | -0.17% | 144,961 |
| Apr 30, 2026 | 98.99 | 100.56 | 98.94 | 100.47 | +1.87% | 183,135 |
| Apr 29, 2026 | 98.34 | 98.63 | 98.27 | 98.63 | +0.20% | 110,464 |
| Apr 28, 2026 | 98.64 | 98.72 | 98.27 | 98.43 | -0.05% | 97,226 |
| Apr 27, 2026 | 98.42 | 98.91 | 98.42 | 98.48 | +0.01% | 84,566 |
| Apr 24, 2026 | 98.84 | 98.84 | 98.34 | 98.47 | +0.19% | 116,679 |
| Apr 23, 2026 | 97.76 | 98.49 | 97.59 | 98.28 | +0.52% | 118,957 |
| Apr 22, 2026 | 98.00 | 98.08 | 97.60 | 97.77 | +0.40% | 94,254 |
| Apr 21, 2026 | 98.39 | 98.39 | 97.20 | 97.38 | -0.62% | 3,629,249 |
| Apr 20, 2026 | 98.16 | 98.31 | 97.86 | 97.99 | -0.14% | 2,489,521 |
| Apr 17, 2026 | 97.55 | 98.46 | 97.54 | 98.13 | +0.88% | 399,028 |
| Apr 16, 2026 | 96.86 | 97.30 | 96.81 | 97.27 | +0.34% | 588,585 |
| Apr 15, 2026 | 97.25 | 97.25 | 96.59 | 96.94 | -0.30% | 93,095 |
| Apr 14, 2026 | 96.62 | 97.32 | 96.42 | 97.23 | +0.50% | 94,258 |
| Apr 13, 2026 | 95.73 | 96.77 | 95.73 | 96.75 | +0.73% | 92,648 |
| Apr 10, 2026 | 96.82 | 96.82 | 95.99 | 96.05 | -0.64% | 111,676 |
| Apr 9, 2026 | 95.74 | 96.81 | 95.74 | 96.67 | +0.70% | 94,673 |
| Apr 8, 2026 | 95.42 | 96.01 | 95.24 | 96.00 | +2.38% | 87,974 |
| Apr 7, 2026 | 93.68 | 93.78 | 93.19 | 93.77 | +0.02% | 214,385 |
| Apr 6, 2026 | 93.24 | 93.77 | 93.24 | 93.75 | +0.56% | 127,159 |
| Apr 2, 2026 | 92.16 | 93.55 | 92.16 | 93.23 | +0.10% | 225,586 |
| Apr 1, 2026 | 92.92 | 93.53 | 92.92 | 93.14 | +0.51% | 813,326 |
| Mar 31, 2026 | 91.70 | 92.69 | 91.39 | 92.67 | +2.00% | 151,596 |
| Mar 30, 2026 | 91.75 | 91.94 | 90.58 | 90.85 | -0.14% | 77,751 |
| Mar 27, 2026 | 91.87 | 92.03 | 90.85 | 90.98 | -1.21% | 88,625 |
| Mar 26, 2026 | 92.69 | 93.06 | 92.06 | 92.09 | -1.11% | 94,482 |
| Mar 25, 2026 | 93.19 | 93.43 | 92.66 | 93.12 | +0.51% | 94,153 |
| Mar 24, 2026 | 91.91 | 93.12 | 91.86 | 92.65 | +0.16% | 146,138 |
| Mar 23, 2026 | 93.02 | 93.46 | 92.50 | 92.50 | +0.55% | 148,880 |
| Mar 20, 2026 | 92.84 | 93.05 | 91.57 | 91.99 | -0.94% | 212,957 |
| Mar 19, 2026 | 92.34 | 93.23 | 92.33 | 92.86 | -0.20% | 94,518 |
| Mar 18, 2026 | 93.98 | 94.07 | 93.02 | 93.05 | -1.29% | 273,174 |
| Mar 17, 2026 | 94.52 | 94.69 | 94.26 | 94.27 | -0.01% | 115,715 |
| Mar 16, 2026 | 94.30 | 94.65 | 94.07 | 94.28 | +0.81% | 204,985 |
| Mar 13, 2026 | 93.79 | 94.35 | 93.39 | 93.52 | +0.12% | 223,884 |
| Mar 12, 2026 | 93.77 | 93.99 | 93.36 | 93.41 | -1.21% | 308,823 |
| Mar 11, 2026 | 94.75 | 94.81 | 94.13 | 94.55 | -0.22% | 271,701 |
| Mar 10, 2026 | 94.92 | 95.69 | 94.45 | 94.76 | -0.14% | 318,129 |
| Mar 9, 2026 | 93.78 | 95.06 | 92.94 | 94.89 | +0.42% | 243,725 |
| Mar 6, 2026 | 94.52 | 94.71 | 93.85 | 94.49 | -1.17% | 519,171 |
| Mar 5, 2026 | 96.09 | 96.39 | 94.93 | 95.61 | -1.05% | 154,344 |
| Mar 4, 2026 | 96.44 | 96.81 | 95.87 | 96.62 | +0.48% | 124,656 |
| Mar 3, 2026 | 95.67 | 96.49 | 94.86 | 96.16 | -1.13% | 174,073 |
| Mar 2, 2026 | 96.91 | 97.56 | 96.77 | 97.26 | -0.34% | 250,705 |
| Feb 27, 2026 | 96.75 | 97.66 | 96.72 | 97.59 | +0.21% | 113,258 |
| Feb 26, 2026 | 97.60 | 97.84 | 96.94 | 97.39 | -0.08% | 82,674 |
| Feb 25, 2026 | 97.34 | 97.54 | 96.99 | 97.47 | +0.37% | 111,040 |
| Feb 24, 2026 | 96.66 | 97.28 | 96.56 | 97.11 | +0.40% | 101,457 |
| Feb 23, 2026 | 97.32 | 97.80 | 96.44 | 96.72 | -0.86% | 139,166 |
| Feb 20, 2026 | 96.73 | 97.56 | 96.71 | 97.56 | +0.54% | 525,032 |
| Feb 19, 2026 | 96.88 | 97.17 | 96.65 | 97.04 | -0.12% | 178,065 |
| Feb 18, 2026 | 96.89 | 97.38 | 96.89 | 97.16 | +0.40% | 765,041 |
| Feb 17, 2026 | 96.89 | 97.24 | 96.22 | 96.77 | -0.19% | 1,654,412 |
| Feb 13, 2026 | 96.44 | 97.44 | 96.22 | 96.95 | +0.48% | 125,619 |
| Feb 12, 2026 | 97.68 | 98.02 | 96.49 | 96.49 | -1.11% | 129,320 |
| Feb 11, 2026 | 97.75 | 97.92 | 97.29 | 97.57 | +0.33% | 170,817 |
| Feb 10, 2026 | 97.45 | 97.76 | 97.21 | 97.25 | -0.34% | 173,368 |
| Feb 9, 2026 | 97.21 | 97.70 | 97.01 | 97.58 | -0.06% | 178,645 |
| Feb 6, 2026 | 96.46 | 97.80 | 96.46 | 97.64 | +1.40% | 123,909 |
| Feb 5, 2026 | 96.34 | 96.61 | 95.87 | 96.29 | -0.76% | 184,166 |
| Feb 4, 2026 | 97.27 | 97.45 | 96.72 | 97.03 | -0.02% | 164,572 |
| Feb 3, 2026 | 96.88 | 97.49 | 96.31 | 97.05 | +0.11% | 270,462 |
| Feb 2, 2026 | 95.90 | 97.03 | 95.71 | 96.94 | +0.87% | 159,654 |
| Jan 30, 2026 | 95.69 | 96.21 | 95.35 | 96.10 | +0.03% | 515,799 |
| Jan 29, 2026 | 96.02 | 96.42 | 95.33 | 96.07 | +0.58% | 96,654 |
| Jan 28, 2026 | 95.34 | 95.72 | 95.24 | 95.52 | +0.25% | 198,353 |
| Jan 27, 2026 | 95.18 | 95.38 | 95.00 | 95.28 | -0.05% | 153,033 |
| Jan 26, 2026 | 95.05 | 95.45 | 95.05 | 95.33 | +0.36% | 94,162 |
| Jan 23, 2026 | 95.25 | 95.25 | 94.68 | 94.99 | -0.47% | 630,209 |
| Jan 22, 2026 | 95.42 | 95.80 | 95.25 | 95.44 | +0.37% | 138,215 |
| Jan 21, 2026 | 94.09 | 95.38 | 94.07 | 95.09 | +1.31% | 296,457 |
| Jan 20, 2026 | 94.23 | 94.65 | 93.68 | 93.86 | -1.35% | 148,669 |
| Jan 16, 2026 | 95.20 | 95.46 | 95.01 | 95.14 | -0.04% | 605,304 |
| Jan 15, 2026 | 95.13 | 95.44 | 95.02 | 95.18 | +0.26% | 226,943 |
| Jan 14, 2026 | 94.38 | 94.93 | 94.33 | 94.93 | +0.41% | 150,899 |
| Jan 13, 2026 | 94.98 | 95.05 | 94.30 | 94.54 | -0.27% | 112,785 |
| Jan 12, 2026 | 94.39 | 94.80 | 94.18 | 94.80 | +0.06% | 128,914 |
| Jan 9, 2026 | 94.29 | 94.85 | 94.23 | 94.74 | +0.70% | 127,044 |
| Jan 8, 2026 | 93.40 | 94.30 | 93.29 | 94.08 | +0.81% | 61,532 |
| Jan 7, 2026 | 94.21 | 94.27 | 93.26 | 93.32 | -0.96% | 112,322 |
| Jan 6, 2026 | 93.47 | 94.34 | 93.47 | 94.22 | +0.69% | 300,942 |
| Jan 5, 2026 | 92.80 | 93.78 | 92.80 | 93.57 | +1.10% | 1,362,350 |
| Jan 2, 2026 | 92.08 | 92.60 | 91.80 | 92.55 | +0.75% | 78,244 |
| Dec 31, 2025 | 92.35 | 92.35 | 91.82 | 91.86 | -0.64% | 83,847 |
| Dec 30, 2025 | 92.52 | 92.54 | 92.37 | 92.45 | +0.00% | 67,212 |
| Dec 29, 2025 | 92.42 | 92.60 | 92.30 | 92.45 | -0.12% | 80,719 |
| Dec 26, 2025 | 92.60 | 92.69 | 92.33 | 92.56 | -0.04% | 71,686 |
| Dec 24, 2025 | 92.19 | 92.70 | 92.14 | 92.60 | +0.48% | 70,490 |
| Dec 23, 2025 | 91.87 | 92.29 | 91.87 | 92.16 | +0.22% | 86,694 |
| Dec 22, 2025 | 91.54 | 92.03 | 91.54 | 91.96 | +0.77% | 86,514 |
| Dec 19, 2025 | 91.08 | 91.64 | 91.08 | 91.26 | +0.31% | 107,404 |
| Dec 18, 2025 | 91.27 | 91.57 | 90.82 | 90.98 | +0.18% | 246,045 |
| Dec 17, 2025 | 91.30 | 91.39 | 90.75 | 90.82 | -0.32% | 118,704 |
| Dec 16, 2025 | 91.81 | 91.83 | 90.86 | 91.11 | -1.28% | 1,736,531 |
| Dec 15, 2025 | 92.48 | 92.57 | 92.05 | 92.29 | +0.20% | 3,937,905 |
| Dec 12, 2025 | 92.56 | 92.58 | 91.83 | 92.11 | -0.32% | 86,382 |
| Dec 11, 2025 | 91.81 | 92.43 | 91.77 | 92.41 | +0.62% | 106,441 |
| Dec 10, 2025 | 90.77 | 91.98 | 90.69 | 91.84 | +1.27% | 73,530 |
| Dec 9, 2025 | 90.99 | 91.31 | 90.67 | 90.69 | -0.29% | 104,664 |
| Dec 8, 2025 | 91.52 | 91.64 | 90.79 | 90.95 | -0.63% | 57,392 |
| Dec 5, 2025 | 91.57 | 91.92 | 91.49 | 91.53 | +0.07% | 119,484 |
| Dec 4, 2025 | 91.68 | 91.68 | 91.22 | 91.47 | -0.12% | 146,199 |
| Dec 3, 2025 | 90.84 | 91.67 | 90.84 | 91.58 | +0.87% | 113,544 |
| Dec 2, 2025 | 90.80 | 90.93 | 90.48 | 90.79 | +0.06% | 188,423 |
| Dec 1, 2025 | 90.97 | 91.36 | 90.68 | 90.74 | -0.62% | 98,867 |
| Nov 28, 2025 | 90.78 | 91.41 | 90.78 | 91.31 | +0.75% | 174,122 |
| Nov 26, 2025 | 90.16 | 90.89 | 90.16 | 90.63 | +0.51% | 92,993 |
| Nov 25, 2025 | 89.32 | 90.28 | 89.19 | 90.17 | +1.22% | 67,069 |
| Nov 24, 2025 | 88.87 | 89.25 | 88.63 | 89.08 | +0.69% | 117,039 |
| Nov 21, 2025 | 87.75 | 88.87 | 87.61 | 88.47 | +1.35% | 106,871 |
| Nov 20, 2025 | 89.08 | 89.35 | 87.26 | 87.29 | -1.02% | 191,977 |
| Nov 19, 2025 | 88.16 | 88.63 | 87.82 | 88.19 | -0.07% | 80,139 |
| Nov 18, 2025 | 88.28 | 88.78 | 87.81 | 88.25 | -0.19% | 89,895 |
| Nov 17, 2025 | 89.24 | 89.52 | 88.20 | 88.42 | -0.89% | 93,981 |
| Nov 14, 2025 | 88.99 | 89.57 | 88.74 | 89.21 | -0.39% | 95,112 |
| Nov 13, 2025 | 90.21 | 90.41 | 89.46 | 89.56 | -1.08% | 83,221 |
Daily open, high, low, close and volume for iShares Russell Top 200 Value ETF (IWX). Showing 250 trading days. Unadjusted prices.