Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

174.37 +0.67 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 81.23 81.84 80.68 80.79 3,706,727 -1.14(-1.40%)
Jan 29, 2015 81.37 82.06 80.66 81.93 2,154,975 +0.61(+0.75%)
Jan 28, 2015 83.19 83.19 81.25 81.32 3,263,996 -1.41(-1.70%)
Jan 27, 2015 82.42 83.20 82.34 82.73 2,012,772 -0.93(-1.11%)
Jan 26, 2015 83.37 83.68 82.88 83.66 1,958,790 +0.34(+0.41%)
Jan 23, 2015 83.82 83.92 83.29 83.32 2,611,549 -0.68(-0.82%)
Jan 22, 2015 83.15 84.06 82.50 84.00 2,229,461 +1.27(+1.54%)
Jan 21, 2015 82.00 82.90 81.87 82.73 3,144,814 +0.49(+0.60%)
Jan 20, 2015 82.55 82.67 81.66 82.24 3,199,755 -0.08(-0.10%)
Jan 16, 2015 81.18 82.32 82.32 82.32 2,936,815 +1.02(+1.25%)
Jan 15, 2015 82.21 82.35 81.22 81.30 2,412,321 -0.69(-0.85%)
Jan 14, 2015 81.64 82.05 80.93 82.00 3,157,242 -0.56(-0.68%)
Jan 13, 2015 83.36 83.88 81.91 82.56 2,123,079 -0.25(-0.30%)
Jan 12, 2015 83.36 83.50 82.49 82.81 3,328,159 -0.58(-0.70%)
Jan 09, 2015 84.28 84.29 83.18 83.39 2,180,016 -0.77(-0.92%)
Jan 08, 2015 83.38 84.26 83.38 84.16 2,330,673 +1.46(+1.76%)
Jan 07, 2015 82.65 82.91 82.17 82.71 5,714,805 +0.85(+1.03%)
Jan 06, 2015 82.74 82.99 81.46 81.86 2,972,761 -0.78(-0.95%)
Jan 05, 2015 83.67 83.81 82.42 82.64 2,911,520 -1.49(-1.77%)
Jan 02, 2015 84.41 84.62 83.62 84.13 2,737,417 +0.02(+0.03%)
Dec 31, 2014 85.14 84.11 84.11 84.11 4,261,610 -0.91(-1.07%)
Dec 30, 2014 85.16 85.22 84.99 85.02 1,837,338 -0.29(-0.34%)
Dec 29, 2014 85.07 85.51 85.07 85.31 1,987,462 +0.15(+0.18%)
Dec 26, 2014 85.20 85.40 85.14 85.16 1,562,295 +0.15(+0.17%)
Dec 24, 2014 85.18 85.01 85.01 85.01 1,206,874 -0.01(-0.01%)
Dec 23, 2014 85.13 85.21 84.89 85.02 2,588,854 +0.30(+0.35%)
Dec 22, 2014 84.45 84.74 84.31 84.72 3,806,392 +0.38(+0.45%)
Dec 19, 2014 84.00 84.62 83.91 84.35 3,963,686 +0.43(+0.52%)
Dec 18, 2014 83.12 83.91 82.70 83.91 3,628,432 +1.90(+2.31%)
Dec 17, 2014 80.57 82.14 80.48 82.02 4,778,979 +1.71(+2.12%)
Dec 16, 2014 80.43 81.99 80.27 80.31 3,491,089 -0.41(-0.51%)
Dec 15, 2014 81.78 81.90 80.45 80.72 3,115,689 -0.64(-0.79%)
Dec 12, 2014 82.25 82.54 81.31 81.36 2,436,842 -1.43(-1.72%)
Dec 11, 2014 82.70 83.59 82.62 82.79 2,888,606 +0.38(+0.47%)
Dec 10, 2014 83.53 83.53 82.32 82.40 3,092,947 -1.39(-1.65%)
Dec 09, 2014 83.03 83.83 82.86 83.79 2,450,772 -0.04(-0.05%)
Dec 08, 2014 84.16 84.42 83.58 83.83 2,068,633 -0.54(-0.65%)
Dec 05, 2014 84.23 84.44 84.16 84.37 2,804,154 +0.26(+0.30%)
Dec 04, 2014 84.12 84.33 83.68 84.11 1,598,797 -0.15(-0.18%)
Dec 03, 2014 83.86 84.38 83.86 84.27 2,828,729 +0.41(+0.49%)
Dec 02, 2014 83.26 83.98 83.21 83.86 1,685,895 +0.62(+0.74%)
Dec 01, 2014 83.16 83.44 82.97 83.24 2,303,778 -0.42(-0.50%)
Nov 28, 2014 83.84 83.95 83.51 83.66 1,075,966 -0.44(-0.52%)
Nov 26, 2014 84.02 84.10 84.10 84.10 1,816,234 +0.14(+0.17%)
Nov 25, 2014 84.20 84.20 83.75 83.95 2,313,250 -0.10(-0.12%)
Nov 24, 2014 84.15 84.23 83.91 84.06 2,086,761 +0.12(+0.14%)
Nov 21, 2014 84.26 84.36 83.68 83.94 2,081,793 +0.42(+0.50%)
Nov 20, 2014 82.91 83.52 82.91 83.52 1,692,139 +0.23(+0.28%)
Nov 19, 2014 83.33 83.43 82.95 83.29 2,334,696 -0.13(-0.15%)
Nov 18, 2014 83.07 83.62 83.05 83.42 1,920,941 +0.41(+0.49%)
Nov 17, 2014 82.66 83.09 82.61 83.01 1,918,597 +0.17(+0.20%)
Nov 14, 2014 82.83 82.99 82.68 82.84 989,893 +0.05(+0.06%)
Nov 13, 2014 82.95 83.10 82.46 82.79 2,052,677 -0.06(-0.08%)
Nov 12, 2014 82.67 82.93 82.64 82.86 1,641,107 -0.18(-0.21%)
Nov 11, 2014 83.03 83.11 82.90 83.03 2,216,462 +0.06(+0.07%)
Nov 10, 2014 82.79 82.99 82.67 82.98 3,050,223 +0.22(+0.27%)
Nov 07, 2014 82.65 82.87 82.46 82.75 1,481,257 +0.14(+0.16%)
Nov 06, 2014 82.24 82.65 81.98 82.62 3,587,965 +0.26(+0.32%)
Nov 05, 2014 82.17 82.36 81.92 82.35 2,192,023 +0.65(+0.79%)
Nov 04, 2014 81.77 81.86 81.28 81.70 2,440,052 -0.21(-0.25%)
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.