MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWX — iShares Russell Top 200 Value ETF
NYSE ArcaiShares Russell Top 200 Value ETF
$109.92
+0.52(+0.48%)
- O
- 110.04
- H
- 110.13
- L
- 109.59
- V
- 156.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$109.92
Period Return+42.27%
Period High$113.95
Period Low$76.06
Avg Daily Volume235.5K
Total Trading Days365
IWX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $110.04 | $110.13 | $109.59 | $109.92 | +$0.52 | +0.48% | 156,949 | $109.82 | $109.59 $110.13 |
| Oct 1, 2026 | $109.54 | $109.66 | $108.87 | $109.40 | $-0.13 | -0.12% | 141,801 | $109.30 | $108.87 $109.66 |
| Sep 30, 2026 | $109.99 | $110.52 | $109.52 | $109.53 | $-0.39 | -0.35% | 220,485 | $109.95 | $109.52 $110.52 |
| Sep 29, 2026 | $110.09 | $110.14 | $109.54 | $109.92 | $-0.44 | -0.40% | 1,058,842 | $109.74 | $109.54 $110.14 |
| Sep 28, 2026 | $110.67 | $110.82 | $110.30 | $110.36 | $-0.98 | -0.88% | 1,506,374 | $110.45 | $110.30 $110.82 |
| Sep 25, 2026 | $110.62 | $111.42 | $110.53 | $111.34 | +$0.70 | +0.63% | 527,279 | $111.21 | $110.53 $111.42 |
| Sep 24, 2026 | $110.71 | $111.02 | $110.42 | $110.64 | $-0.26 | -0.23% | 325,010 | $110.71 | $110.42 $111.02 |
| Sep 23, 2026 | $111.22 | $111.39 | $110.75 | $110.90 | $-0.46 | -0.41% | 143,137 | $111.07 | $110.75 $111.39 |
| Sep 22, 2026 | $111.90 | $111.90 | $111.28 | $111.36 | $-0.51 | -0.46% | 136,951 | $111.52 | $111.28 $111.90 |
| Sep 21, 2026 | $111.46 | $112.06 | $111.16 | $111.87 | +$0.93 | +0.84% | 188,332 | $111.69 | $111.16 $112.06 |
| Sep 18, 2026 | $111.22 | $111.22 | $110.70 | $110.94 | $-0.48 | -0.43% | 224,512 | $110.93 | $110.70 $111.22 |
| Sep 17, 2026 | $111.48 | $111.49 | $110.95 | $111.42 | +$0.75 | +0.68% | 241,454 | $111.30 | $110.95 $111.49 |
| Sep 16, 2026 | $111.59 | $111.78 | $110.15 | $110.67 | $-0.97 | -0.87% | 319,535 | $111.30 | $110.15 $111.78 |
| Sep 15, 2026 | $111.76 | $111.81 | $111.44 | $111.64 | $-0.81 | -0.72% | 165,207 | $111.59 | $111.44 $111.81 |
| Sep 14, 2026 | $112.63 | $112.89 | $112.27 | $112.45 | $-0.01 | -0.01% | 253,079 | $112.57 | $112.27 $112.89 |
| Sep 11, 2026 | $112.30 | $112.73 | $112.27 | $112.46 | +$0.95 | +0.85% | 730,191 | $112.49 | $112.27 $112.73 |
| Sep 10, 2026 | $111.43 | $111.66 | $111.27 | $111.51 | $-0.10 | -0.09% | 345,706 | $111.46 | $111.27 $111.66 |
| Sep 9, 2026 | $111.85 | $111.85 | $111.43 | $111.61 | $-0.47 | -0.42% | 183,825 | $111.66 | $111.43 $111.85 |
| Sep 8, 2026 | $112.26 | $112.41 | $112.00 | $112.08 | $-0.82 | -0.73% | 329,515 | $112.23 | $112.00 $112.41 |
| Sep 4, 2026 | $113.42 | $113.42 | $112.79 | $112.90 | $-0.89 | -0.78% | 186,409 | $112.98 | $112.79 $113.42 |
| Sep 3, 2026 | $113.23 | $113.95 | $113.23 | $113.79 | +$1.00 | +0.89% | 591,114 | $113.78 | $113.23 $113.95 |
| Sep 2, 2026 | $112.70 | $112.99 | $112.55 | $112.79 | +$0.38 | +0.34% | 146,563 | $112.74 | $112.55 $112.99 |
| Sep 1, 2026 | $112.46 | $112.88 | $112.24 | $112.41 | $-0.19 | -0.17% | 311,797 | $112.45 | $112.24 $112.88 |
| Aug 31, 2026 | $112.89 | $112.92 | $112.47 | $112.60 | $-0.63 | -0.56% | 197,169 | $112.69 | $112.47 $112.92 |
| Aug 28, 2026 | $112.90 | $113.57 | $112.83 | $113.23 | +$0.70 | +0.62% | 89,475 | $113.17 | $112.83 $113.57 |
| Aug 27, 2026 | $112.51 | $112.82 | $112.24 | $112.53 | $-0.45 | -0.40% | 193,757 | $112.57 | $112.24 $112.82 |
| Aug 26, 2026 | $112.66 | $113.19 | $112.66 | $112.98 | +$0.02 | +0.02% | 280,918 | $112.98 | $112.66 $113.19 |
| Aug 25, 2026 | $112.84 | $113.04 | $112.62 | $112.96 | +$0.01 | +0.01% | 296,627 | $112.92 | $112.62 $113.04 |
| Aug 24, 2026 | $112.49 | $112.99 | $112.35 | $112.95 | +$0.65 | +0.58% | 204,691 | $112.85 | $112.35 $112.99 |
| Aug 21, 2026 | $112.21 | $112.61 | $112.05 | $112.30 | +$0.48 | +0.43% | 159,767 | $112.36 | $112.05 $112.61 |